RichWave Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	162.50	164.00	158.00	159.50	156.02	1,415,973
2023-08-08	164.50	167.00	162.50	162.50	158.96	2,401,271
2023-08-07	161.50	166.00	160.50	162.50	158.96	1,655,800
2023-08-04	158.00	163.50	154.00	163.00	159.45	1,792,073
2023-08-02	160.00	163.50	157.50	157.50	154.07	2,258,329
2023-08-01	162.00	164.00	158.00	158.50	155.04	1,703,698
2023-07-31	166.00	169.00	160.50	161.00	157.49	2,894,091
2023-07-28	162.00	167.00	159.00	166.50	162.87	3,379,839
2023-07-27	156.00	164.00	156.00	164.00	160.42	3,701,975
2023-07-26	164.00	164.00	156.00	157.00	153.58	3,804,382
2023-07-25	163.00	166.00	162.00	165.00	161.40	2,635,827
2023-07-24	168.00	168.50	161.00	163.00	159.45	2,948,230
2023-07-21	168.50	170.00	164.00	167.50	163.85	3,067,553
2023-07-20	171.00	173.00	168.50	169.50	165.80	2,417,178
2023-07-19	174.00	176.00	169.00	171.50	167.76	3,795,678
2023-07-18	176.50	178.00	172.00	172.00	168.25	3,477,154
2023-07-17	177.00	180.00	174.00	176.50	172.65	2,797,666
2023-07-14	181.00	183.00	176.00	177.00	173.14	3,924,774
2023-07-13	185.00	186.50	178.50	178.50	174.61	5,986,961
2023-07-12	193.00	194.00	182.00	182.50	178.52	8,124,533
2023-07-11	190.50	197.00	188.00	192.00	187.81	13,044,989
2023-07-10	180.50	191.00	180.00	186.00	181.94	8,656,526
2023-07-07	184.00	185.50	173.00	181.00	177.05	9,226,142
2023-07-06	180.00	188.00	178.50	186.00	181.94	7,623,433
2023-07-05	181.50	187.50	180.00	182.00	178.03	10,429,347
2023-07-04	177.50	179.50	176.00	178.00	174.12	4,132,264
2023-07-03	179.00	183.00	174.50	175.00	171.18	4,591,566
2023-06-30	172.50	177.00	172.00	177.00	173.14	3,767,049
2023-06-29	172.00	179.50	171.00	172.00	168.25	6,624,998
2023-06-28	172.50	174.00	170.00	170.50	166.78	2,213,485
2023-06-27	174.50	179.00	171.00	171.50	167.76	4,048,564
2023-06-26	175.00	176.50	171.00	174.50	170.70	2,381,894
2023-06-21	176.00	178.00	173.00	175.00	171.18	3,595,825
2023-06-20	181.00	182.50	175.50	176.00	172.16	3,792,768
2023-06-19	184.00	184.50	177.00	181.00	177.05	5,451,324
2023-06-16	185.50	187.50	182.50	184.00	179.99	3,741,980
2023-06-15	187.00	191.00	183.50	184.50	180.48	6,814,458
2023-06-14	183.00	186.50	179.50	186.50	182.43	6,214,476
2023-06-13	193.50	195.00	183.00	183.00	179.01	13,564,432
2023-06-12	186.00	198.50	186.00	191.00	186.84	21,782,120
2023-06-09	177.00	183.50	174.50	180.50	176.56	12,842,537
2023-06-08	171.00	177.00	169.00	175.50	171.67	8,165,881
2023-06-07	165.00	171.50	164.50	171.00	167.27	4,628,780
2023-06-06	171.50	171.50	163.00	164.50	160.91	5,253,223
2023-06-05	174.00	175.50	170.50	170.50	166.78	3,581,187
2023-06-02	181.50	184.00	174.00	174.00	170.21	10,462,019
2023-06-01	174.00	178.00	171.50	178.00	174.12	5,402,274
2023-05-31	176.00	179.00	173.00	174.00	170.21	8,519,951
2023-05-30	169.00	178.50	168.50	174.50	170.70	10,467,812
2023-05-29	164.00	170.50	163.00	170.00	166.29	5,412,564
2023-05-26	168.50	171.00	161.00	161.00	157.49	6,552,603
2023-05-25	168.00	170.00	167.00	167.00	163.36	3,033,752
2023-05-24	168.50	174.50	167.50	168.00	164.34	5,235,060
2023-05-23	171.50	173.00	169.00	169.00	165.32	2,790,468
2023-05-22	169.50	172.50	167.00	171.50	167.76	3,498,396
2023-05-19	172.00	175.00	167.00	169.00	165.32	5,470,556
2023-05-18	168.00	176.00	168.00	172.00	168.25	9,590,000
2023-05-17	161.00	168.50	161.00	166.50	162.87	5,661,452
2023-05-16	165.50	167.00	160.50	160.50	157.00	5,237,213
2023-05-15	170.50	171.00	161.50	163.00	159.45	6,023,325

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	1.6000 TWD
2025-08-28	1.0965 TWD
2022-07-04	3.4873 TWD
2021-09-23	5.5797 TWD
2020-07-24	1.8950 TWD
2019-07-05	1.4866 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.