RichWave Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	206.25	211.73	203.26	211.23	201.55	2,179,529
2022-05-16	217.21	218.70	205.25	205.25	195.85	3,035,310
2022-05-13	215.22	216.21	212.23	214.22	204.40	2,004,185
2022-05-12	209.24	219.20	209.24	209.74	200.12	3,765,253
2022-05-11	216.21	220.70	209.74	212.23	202.50	4,213,962
2022-05-10	202.26	217.21	200.77	217.21	207.25	4,080,607
2022-05-09	212.23	212.23	205.25	207.25	197.75	2,955,572
2022-05-06	213.22	217.21	211.73	213.72	203.93	3,966,073
2022-05-05	224.18	229.17	220.70	224.18	213.91	7,838,544
2022-05-04	211.73	219.20	208.74	219.20	209.16	7,171,453
2022-05-03	203.76	209.24	201.27	209.24	199.65	5,783,048
2022-04-29	198.78	209.74	198.78	201.77	192.52	7,867,156
2022-04-28	186.32	203.76	182.34	200.27	191.09	5,664,835
2022-04-27	185.33	189.81	181.34	185.82	177.31	4,092,844
2022-04-26	201.77	204.26	193.30	194.29	185.39	3,570,772
2022-04-25	205.25	207.74	198.28	198.28	189.19	4,073,365
2022-04-22	212.73	221.19	211.23	214.72	204.88	7,608,423
2022-04-21	205.25	224.18	204.26	215.22	205.35	9,584,606
2022-04-20	206.25	210.73	204.26	204.26	194.90	5,827,929
2022-04-19	194.79	203.26	194.79	202.76	193.47	5,290,155
2022-04-18	191.30	196.78	186.32	193.30	184.44	3,311,677
2022-04-15	200.27	201.77	191.30	193.30	184.44	3,956,759
2022-04-14	202.26	212.73	199.27	202.26	192.99	7,695,310
2022-04-13	198.78	205.25	196.29	201.27	192.04	6,754,413
2022-04-12	188.81	206.25	183.83	200.27	191.09	9,662,361
2022-04-11	194.29	197.28	186.32	187.82	179.21	6,943,013
2022-04-08	179.35	191.80	175.36	191.80	183.01	3,801,546
2022-04-07	172.87	182.83	171.87	174.37	166.37	2,522,486
2022-04-06	190.81	194.79	176.36	177.85	169.70	4,682,799
2022-04-01	184.33	196.78	183.33	192.30	183.49	4,238,542
2022-03-31	180.34	192.80	180.34	189.31	180.63	2,804,750
2022-03-30	177.85	182.34	177.85	180.84	172.55	999,638
2022-03-29	176.36	177.85	174.37	175.86	167.80	607,805
2022-03-28	178.35	178.35	169.38	173.87	165.90	1,167,512
2022-03-25	182.83	184.83	178.35	178.35	170.18	706,146
2022-03-24	182.83	183.33	177.35	181.34	173.03	1,279,952
2022-03-23	184.83	187.82	183.83	185.82	177.31	705,019
2022-03-22	183.83	187.32	183.33	183.83	175.41	459,500
2022-03-21	186.82	189.31	182.83	183.83	175.41	743,155
2022-03-18	180.84	184.33	175.36	183.83	175.41	1,063,539
2022-03-17	180.34	183.33	178.85	179.35	171.13	1,561,101
2022-03-16	177.85	177.85	170.88	174.37	166.37	1,016,581
2022-03-15	182.34	182.83	172.37	173.37	165.42	1,545,502
2022-03-14	189.31	190.81	183.33	185.33	176.83	801,708
2022-03-11	191.30	191.80	185.33	187.82	179.21	1,381,736
2022-03-10	185.33	196.78	183.83	194.79	185.86	2,000,339
2022-03-09	183.83	183.83	177.35	179.35	171.13	1,644,581
2022-03-08	186.82	193.79	177.35	177.85	169.70	2,605,119
2022-03-07	209.24	209.24	192.30	192.30	183.49	1,774,793
2022-03-04	213.72	213.72	209.24	209.24	199.65	925,356
2022-03-03	218.21	221.19	214.22	214.72	204.88	612,632
2022-03-02	216.21	216.71	213.22	215.71	205.83	821,374
2022-03-01	213.72	220.20	213.22	219.20	209.16	1,115,474
2022-02-25	211.73	222.19	211.23	212.73	202.98	3,013,122
2022-02-24	214.22	224.68	210.23	210.23	200.60	3,013,570
2022-02-23	213.22	220.70	210.23	217.21	207.25	1,421,604
2022-02-22	212.73	215.71	209.24	213.22	203.45	992,655
2022-02-21	215.71	215.71	210.23	212.73	202.98	859,961
2022-02-18	217.21	218.21	210.23	215.22	205.35	2,075,120
2022-02-17	220.20	225.18	220.20	221.19	211.06	832,725

← NewerPage 19 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.