RichWave Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	136.00	145.00	133.50	138.00	134.99	10,151,363
2023-02-08	132.00	136.00	131.50	135.00	132.06	3,897,274
2023-02-07	131.50	132.00	130.00	130.50	127.65	1,683,154
2023-02-06	130.00	133.00	129.50	131.50	128.63	2,018,611
2023-02-03	135.50	135.50	130.50	130.50	127.65	3,441,244
2023-02-02	137.00	138.50	134.00	135.50	132.55	5,914,779
2023-02-01	131.00	136.00	130.00	136.00	133.03	5,236,324
2023-01-31	129.50	135.00	128.00	130.50	127.65	5,222,289
2023-01-30	128.50	131.50	127.50	129.50	126.68	4,230,453
2023-01-17	127.50	128.00	124.00	124.50	121.79	1,984,625
2023-01-16	128.00	129.00	125.00	128.00	125.21	2,620,319
2023-01-13	129.50	131.50	124.50	125.00	122.27	3,912,704
2023-01-12	129.00	131.00	127.00	127.50	124.72	3,553,272
2023-01-11	129.00	130.00	127.00	129.00	126.19	3,148,322
2023-01-10	127.50	132.50	126.00	128.00	125.21	11,075,914
2023-01-09	129.00	129.00	125.00	127.00	124.23	7,069,543
2023-01-06	123.50	128.00	122.00	127.50	124.72	7,981,382
2023-01-05	120.50	130.50	120.50	126.00	123.25	16,414,479
2023-01-04	113.50	124.00	113.00	119.50	116.89	8,853,768
2023-01-03	111.50	114.50	111.50	113.50	111.03	1,705,664
2022-12-30	113.00	114.50	110.50	112.50	110.05	3,823,500
2022-12-29	121.50	122.50	111.50	111.50	109.07	11,473,087
2022-12-28	122.00	124.00	120.50	123.50	120.81	13,850,282
2022-12-27	112.00	122.00	112.00	122.00	119.34	3,059,459
2022-12-26	114.00	114.50	111.00	111.00	108.58	1,268,260
2022-12-23	109.00	114.00	107.50	113.50	111.03	1,389,482
2022-12-22	111.50	113.00	110.00	111.00	108.58	1,164,576
2022-12-21	113.00	113.00	109.50	109.50	107.11	998,440
2022-12-20	116.00	116.50	110.00	110.00	107.60	1,602,163
2022-12-19	116.00	119.00	115.00	115.50	112.98	1,211,408
2022-12-16	117.00	117.50	114.00	116.00	113.47	2,306,283
2022-12-15	122.50	123.00	120.00	120.00	117.38	1,069,240
2022-12-14	119.50	123.50	119.00	123.00	120.32	1,820,858
2022-12-13	123.00	123.50	118.50	118.50	115.92	1,800,784
2022-12-12	119.50	122.50	119.00	122.00	119.34	1,142,878
2022-12-09	123.50	124.50	120.00	122.00	119.34	1,704,138
2022-12-08	124.00	124.50	120.00	122.00	119.34	1,955,732
2022-12-07	125.00	126.50	121.00	124.00	121.30	2,591,221
2022-12-06	129.00	131.00	126.00	126.00	123.25	2,623,899
2022-12-05	131.50	133.00	130.00	131.00	128.14	2,526,317
2022-12-02	132.00	136.50	130.00	130.50	127.65	6,913,986
2022-12-01	131.00	132.50	128.00	130.00	127.17	4,325,314
2022-11-30	132.50	132.50	128.00	128.50	125.70	4,663,859
2022-11-29	134.50	137.50	129.00	132.50	129.61	8,783,605
2022-11-28	127.00	135.50	127.00	135.50	132.55	7,074,534
2022-11-25	128.50	131.50	126.00	129.50	126.68	12,229,613
2022-11-24	120.00	131.00	119.00	127.50	124.72	13,226,699
2022-11-23	116.00	122.50	113.00	120.00	117.38	9,381,267
2022-11-22	111.00	115.50	111.00	114.00	111.51	3,376,321
2022-11-21	112.00	116.50	111.00	111.00	108.58	4,392,507
2022-11-18	115.00	116.50	111.00	111.00	108.58	3,073,461
2022-11-17	113.00	116.00	112.00	115.00	112.49	3,140,213
2022-11-16	114.50	115.00	111.00	113.50	111.03	4,273,999
2022-11-15	119.50	120.00	113.00	114.50	112.00	12,871,272
2022-11-14	109.00	117.50	108.50	117.50	114.94	12,119,990
2022-11-11	112.00	114.50	106.50	107.00	104.67	6,359,858
2022-11-10	106.00	107.00	102.50	105.00	102.71	3,202,156
2022-11-09	105.00	109.00	105.00	106.00	103.69	4,950,166
2022-11-08	107.00	111.00	103.00	103.50	101.24	6,333,019
2022-11-07	105.00	108.00	103.50	106.00	103.69	4,253,334

← NewerPage 16 of 21 · 1,215 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.