RichWave Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	103.50	113.00	101.50	105.00	102.71	9,780,996
2022-11-03	98.400	104.00	97.800	103.50	101.24	3,721,271
2022-11-02	100.50	103.50	99.200	100.00	97.820	4,193,435
2022-11-01	94.400	104.50	94.400	101.00	98.798	6,024,627
2022-10-31	89.300	95.700	89.000	95.400	93.320	4,985,472
2022-10-28	95.700	97.000	88.200	89.800	87.842	6,750,800
2022-10-27	91.200	97.100	91.000	97.100	94.983	3,710,293
2022-10-26	90.300	91.300	89.000	89.200	87.255	1,937,912
2022-10-25	93.700	94.400	88.800	89.100	87.157	2,381,831
2022-10-24	95.600	98.500	93.500	93.700	91.657	2,242,635
2022-10-21	95.800	95.800	90.500	90.600	88.625	1,322,800
2022-10-20	96.500	99.200	95.100	95.700	93.613	1,612,689
2022-10-19	97.000	99.700	97.000	97.700	95.570	1,217,015
2022-10-18	101.00	101.00	94.800	96.500	94.396	2,189,317
2022-10-17	95.000	98.200	92.300	98.200	96.059	1,883,430
2022-10-14	92.000	97.000	92.000	97.000	94.885	1,977,817
2022-10-13	94.400	95.000	88.200	88.200	86.277	1,741,120
2022-10-12	95.100	96.600	91.500	94.100	92.048	1,930,216
2022-10-11	97.000	99.700	95.100	95.100	93.027	1,154,079
2022-10-07	103.00	105.00	101.00	102.00	99.776	1,141,430
2022-10-06	106.00	109.00	104.50	104.50	102.22	3,294,125
2022-10-05	106.50	112.00	103.00	103.50	101.24	4,999,592
2022-10-04	103.00	104.50	100.50	103.00	100.75	2,307,113
2022-10-03	96.200	105.00	95.000	100.50	98.309	2,413,241
2022-09-30	90.700	99.000	89.100	97.500	95.374	3,081,206
2022-09-29	98.000	99.600	93.500	93.900	91.853	1,691,018
2022-09-28	102.00	102.50	96.300	96.800	94.690	1,506,212
2022-09-27	101.00	103.00	99.000	102.50	100.27	1,506,720
2022-09-26	106.50	106.50	99.900	100.50	98.309	1,797,974
2022-09-23	112.00	113.00	106.50	108.00	105.65	1,686,303
2022-09-22	110.50	113.50	109.50	112.50	110.05	704,971
2022-09-21	113.00	114.00	109.50	113.00	110.54	1,185,657
2022-09-20	114.50	115.00	112.50	113.00	110.54	595,980
2022-09-19	116.50	116.50	111.50	112.00	109.56	1,384,671
2022-09-16	118.50	118.50	114.00	115.00	112.49	1,500,262
2022-09-15	120.00	121.50	117.50	118.50	115.92	1,055,022
2022-09-14	117.00	120.50	116.50	119.50	116.89	1,741,922
2022-09-13	127.50	130.00	123.00	124.00	121.30	1,531,988
2022-09-12	129.50	132.00	127.50	128.00	125.21	1,278,708
2022-09-08	129.50	130.00	126.00	127.00	124.23	720,200
2022-09-07	127.50	130.00	124.00	127.00	124.23	1,165,235
2022-09-06	129.50	133.00	128.00	129.50	126.68	1,339,240
2022-09-05	136.50	136.50	127.00	128.50	125.70	1,670,770
2022-09-02	138.00	139.00	135.00	135.00	132.06	605,800
2022-09-01	139.00	141.50	136.50	136.50	133.52	959,230
2022-08-31	136.00	141.00	135.00	140.50	137.44	998,618
2022-08-30	136.00	138.00	133.50	136.50	133.52	801,250
2022-08-29	136.00	138.50	135.00	135.00	132.06	1,171,550
2022-08-26	147.50	148.50	142.50	142.50	139.39	942,860
2022-08-25	145.50	148.00	145.00	146.00	142.82	1,002,626
2022-08-24	145.50	148.00	143.50	144.00	140.86	986,240
2022-08-23	141.50	144.00	139.50	143.00	139.88	699,400
2022-08-22	146.50	148.50	144.00	144.50	141.35	858,000
2022-08-19	145.50	151.00	145.00	146.00	142.82	1,476,372
2022-08-18	143.50	147.50	140.50	146.50	143.31	1,747,620
2022-08-17	147.00	147.50	144.00	145.00	141.84	1,226,128
2022-08-16	149.50	153.00	145.50	146.00	142.82	2,644,394
2022-08-15	142.00	151.00	142.00	149.50	146.24	3,399,040
2022-08-12	136.00	143.00	134.50	141.50	138.41	2,013,175
2022-08-11	135.50	137.50	134.00	135.50	132.55	1,156,203

← NewerPage 17 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.