RichWave Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	168.00	172.00	166.00	172.00	168.25	5,380,309
2023-05-11	174.50	176.00	168.00	168.50	164.83	9,092,460
2023-05-10	175.00	179.50	171.50	174.50	170.70	11,717,290
2023-05-09	174.00	176.00	166.50	175.00	171.18	11,494,810
2023-05-08	174.00	176.00	172.00	173.50	169.72	6,983,466
2023-05-05	170.50	176.50	170.00	171.00	167.27	13,045,398
2023-05-04	177.50	178.50	169.00	169.00	165.32	15,399,097
2023-05-03	188.00	190.50	175.00	177.00	173.14	26,686,023
2023-05-02	174.00	187.50	174.00	187.50	183.41	13,838,743
2023-04-28	162.50	173.00	160.00	170.50	166.78	21,885,713
2023-04-27	165.00	166.00	156.00	158.00	154.56	14,838,662
2023-04-26	169.00	169.50	160.50	167.00	163.36	14,498,538
2023-04-25	179.00	182.00	165.50	169.00	165.32	20,242,015
2023-04-24	175.00	183.50	175.00	179.00	175.10	15,165,050
2023-04-21	174.00	186.00	172.00	177.50	173.63	28,207,921
2023-04-20	179.00	179.00	172.00	172.50	168.74	11,822,918
2023-04-19	179.00	183.00	176.00	182.50	178.52	9,055,655
2023-04-18	182.00	186.00	178.00	179.00	175.10	16,420,699
2023-04-17	170.00	188.00	167.50	179.50	175.59	31,616,099
2023-04-14	164.50	171.00	157.00	171.00	167.27	18,197,070
2023-04-13	161.00	166.50	160.50	163.00	159.45	11,007,582
2023-04-12	168.00	169.50	165.00	165.00	161.40	21,496,099
2023-04-11	152.50	165.00	150.50	165.00	161.40	19,304,837
2023-04-10	150.00	153.00	149.00	150.00	146.73	27,875,200
2023-04-07	138.00	147.50	137.50	147.50	144.28	19,558,808
2023-04-06	125.50	137.00	125.50	134.50	131.57	10,887,674
2023-03-31	122.00	127.00	122.00	125.50	122.76	3,281,924
2023-03-30	122.00	125.00	120.50	122.00	119.34	1,990,491
2023-03-29	121.50	123.50	118.50	121.00	118.36	2,558,181
2023-03-28	127.00	128.00	120.50	122.00	119.34	3,162,688
2023-03-27	129.00	130.00	127.00	127.00	124.23	1,050,779
2023-03-24	128.50	132.00	128.00	129.00	126.19	2,018,847
2023-03-23	127.50	130.00	127.50	128.00	125.21	1,026,714
2023-03-22	130.50	131.00	128.50	129.00	126.19	1,062,101
2023-03-21	131.00	132.00	128.00	128.00	125.21	820,207
2023-03-20	130.00	131.00	128.50	129.50	126.68	1,099,026
2023-03-17	127.50	129.50	127.00	129.50	126.68	1,141,799
2023-03-16	126.50	128.00	124.00	125.00	122.27	1,185,909
2023-03-15	128.00	130.00	126.50	126.50	123.74	1,105,008
2023-03-14	127.00	129.00	126.50	126.50	123.74	955,623
2023-03-13	128.00	129.00	124.50	129.00	126.19	1,935,230
2023-03-10	131.50	133.00	128.50	129.00	126.19	2,119,521
2023-03-09	136.00	137.00	133.00	133.00	130.10	1,674,515
2023-03-08	134.50	136.00	133.00	135.50	132.55	1,888,732
2023-03-07	133.50	139.00	133.00	134.50	131.57	5,356,717
2023-03-06	131.50	134.50	131.50	132.50	129.61	2,187,328
2023-03-03	132.00	133.50	130.00	131.00	128.14	2,136,449
2023-03-02	130.50	133.50	130.00	131.50	128.63	2,438,735
2023-03-01	131.00	132.50	128.50	130.50	127.65	3,427,819
2023-02-24	137.50	138.00	130.50	132.50	129.61	10,386,254
2023-02-23	136.50	146.00	135.50	141.00	137.93	8,217,093
2023-02-22	139.00	141.00	134.00	135.50	132.55	4,981,028
2023-02-21	142.00	147.00	139.00	141.50	138.41	17,011,260
2023-02-20	131.00	140.50	130.00	140.50	137.44	10,788,979
2023-02-17	127.50	129.00	125.50	128.00	125.21	2,342,665
2023-02-16	126.50	130.00	126.50	129.00	126.19	1,705,032
2023-02-15	128.00	128.00	124.00	126.50	123.74	1,747,511
2023-02-14	128.00	130.00	127.00	127.50	124.72	1,891,200
2023-02-13	131.50	131.50	126.00	126.00	123.25	3,157,529
2023-02-10	139.00	140.50	130.50	131.50	128.63	6,173,662

← NewerPage 15 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.