RichWave Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	136.00	136.00	131.50	132.50	129.61	2,029,400
2022-08-09	141.00	141.00	137.00	138.50	135.48	1,133,000
2022-08-08	136.50	142.50	136.50	142.00	138.90	1,455,014
2022-08-05	135.00	140.00	134.50	138.00	134.99	1,598,800
2022-08-04	133.50	136.50	131.00	133.50	130.59	1,310,028
2022-08-03	134.00	137.50	132.00	134.50	131.57	1,198,400
2022-08-02	136.00	136.50	132.50	134.50	131.57	1,415,016
2022-08-01	141.50	141.50	136.50	137.50	134.50	1,139,484
2022-07-29	139.50	146.00	139.00	141.50	138.41	2,591,000
2022-07-28	139.00	141.50	133.00	138.00	134.99	2,297,420
2022-07-27	135.50	140.50	135.50	139.00	135.97	1,911,980
2022-07-26	137.00	143.00	134.00	135.50	132.55	2,658,832
2022-07-25	153.44	153.44	140.49	140.49	137.43	2,621,583
2022-07-22	144.97	157.93	144.47	152.45	149.12	3,326,378
2022-07-21	141.98	144.97	140.49	144.47	141.32	1,435,170
2022-07-20	139.99	142.48	137.00	138.50	135.48	2,212,088
2022-07-19	137.00	138.99	135.01	136.00	133.04	1,400,194
2022-07-18	137.00	138.99	134.01	137.50	134.50	2,094,544
2022-07-15	130.52	138.50	130.52	135.51	132.55	3,364,012
2022-07-14	121.06	133.51	121.06	131.52	128.65	4,347,931
2022-07-13	130.52	130.52	122.55	122.55	119.88	3,583,147
2022-07-12	126.54	128.53	121.06	125.04	122.32	3,876,777
2022-07-11	134.01	134.51	129.53	132.52	129.63	1,617,791
2022-07-08	131.02	135.51	127.54	134.01	131.09	2,907,965
2022-07-07	126.54	131.02	120.06	129.53	126.70	3,796,169
2022-07-06	127.54	133.51	123.55	124.55	121.83	3,937,981
2022-07-05	135.01	138.00	128.53	133.51	130.60	2,629,255
2022-07-04	138.50	139.99	129.03	130.03	127.19	2,983,222
2022-07-01	159.42	161.91	141.98	141.98	135.48	3,398,058
2022-06-30	174.37	174.37	157.43	157.43	150.21	2,241,451
2022-06-29	177.35	178.35	171.38	174.37	166.37	1,231,051
2022-06-28	182.83	182.83	175.86	179.85	171.60	889,727
2022-06-27	176.86	182.34	175.36	181.34	173.03	1,156,138
2022-06-24	176.36	176.86	171.38	171.87	164.00	959,392
2022-06-23	177.85	178.85	169.88	172.37	164.47	1,960,916
2022-06-22	186.82	186.82	175.86	176.86	168.75	1,601,483
2022-06-21	181.84	187.32	180.34	186.82	178.26	1,297,271
2022-06-20	191.30	191.80	177.85	178.35	170.18	1,894,460
2022-06-17	195.29	195.79	185.33	190.31	181.59	2,995,186
2022-06-16	205.25	208.74	197.28	197.78	188.72	1,714,786
2022-06-15	205.25	206.75	199.77	199.77	190.62	1,902,906
2022-06-14	202.26	206.25	196.29	205.75	196.32	2,664,706
2022-06-13	213.72	214.72	203.76	204.75	195.37	2,723,494
2022-06-10	215.22	220.20	212.73	220.20	210.11	1,523,164
2022-06-09	216.71	218.70	214.72	216.71	206.78	1,077,464
2022-06-08	221.19	225.68	216.71	217.71	207.73	3,363,675
2022-06-07	220.70	224.18	218.21	220.20	210.11	2,877,769
2022-06-06	217.21	222.19	212.23	221.69	211.53	2,184,393
2022-06-02	221.19	224.18	215.22	216.21	206.30	2,717,157
2022-06-01	216.71	227.67	215.71	221.69	211.53	5,296,748
2022-05-31	208.24	222.19	207.25	216.71	206.78	5,342,983
2022-05-30	203.26	213.22	203.26	211.23	201.55	2,199,541
2022-05-27	200.77	202.26	199.27	200.27	191.09	1,030,538
2022-05-26	206.75	208.24	196.29	196.29	187.29	1,796,913
2022-05-25	204.26	206.75	202.76	203.76	194.42	949,367
2022-05-24	209.74	211.23	201.77	202.76	193.47	1,566,034
2022-05-23	207.25	213.22	205.25	209.74	200.12	2,161,396
2022-05-20	210.23	210.23	205.75	205.75	196.32	1,319,937
2022-05-19	200.77	210.73	200.77	210.73	201.08	2,072,205
2022-05-18	213.22	213.72	205.75	205.75	196.32	1,872,709

← NewerPage 18 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.