RichWave Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	225.18	226.18	219.20	219.20	209.16	892,432
2022-02-15	220.20	225.18	219.70	220.20	210.11	670,194
2022-02-14	229.17	229.17	220.70	220.70	210.58	996,318
2022-02-11	233.15	238.13	231.16	231.66	221.04	638,449
2022-02-10	237.63	241.12	233.15	235.14	224.37	828,814
2022-02-09	234.15	239.13	230.16	238.13	227.22	753,842
2022-02-08	231.16	236.14	228.17	229.66	219.14	771,598
2022-02-07	224.18	234.65	224.18	234.65	223.89	1,309,519
2022-01-26	218.70	223.69	218.70	220.20	210.11	691,974
2022-01-25	226.18	227.67	218.70	218.70	208.68	1,088,267
2022-01-24	233.15	233.15	217.71	226.67	216.29	1,773,528
2022-01-21	239.13	246.10	234.65	234.65	223.89	895,609
2022-01-20	242.12	256.57	242.12	242.12	231.02	1,955,296
2022-01-19	246.10	247.60	241.12	242.12	231.02	591,389
2022-01-18	244.61	254.08	243.61	248.60	237.20	945,029
2022-01-17	235.64	247.10	232.15	247.10	235.78	1,100,509
2022-01-14	238.63	240.62	234.15	235.64	224.84	523,945
2022-01-13	241.12	242.62	238.63	239.63	228.65	453,324
2022-01-12	248.10	250.09	237.14	239.13	228.17	980,878
2022-01-11	252.08	256.57	246.10	246.60	235.30	1,146,315
2022-01-10	250.09	252.08	247.10	250.09	238.63	553,052
2022-01-07	257.56	257.56	245.11	253.58	241.96	1,277,440
2022-01-06	259.06	260.55	255.07	256.07	244.33	649,828
2022-01-05	264.04	265.53	259.06	259.06	247.18	778,637
2022-01-04	269.52	271.01	261.55	263.54	251.46	1,024,351
2022-01-03	274.00	275.00	265.04	265.04	252.89	1,005,335
2021-12-30	275.00	276.99	272.01	272.01	259.54	529,209
2021-12-29	276.00	277.99	273.01	273.01	260.49	547,763
2021-12-28	277.99	281.97	275.50	275.50	262.87	735,949
2021-12-27	274.50	277.49	271.51	276.00	263.35	754,991
2021-12-24	278.49	281.97	273.01	274.50	261.92	1,436,410
2021-12-23	285.46	285.46	275.50	275.50	262.87	1,412,593
2021-12-22	290.94	290.94	280.98	281.48	268.58	1,453,233
2021-12-21	287.45	291.44	284.46	286.46	273.33	1,745,230
2021-12-20	275.50	295.42	275.50	290.94	277.61	4,560,967
2021-12-17	277.99	278.98	270.02	278.98	266.20	1,429,157
2021-12-16	276.00	279.48	272.01	278.49	265.72	2,749,032
2021-12-15	263.54	269.02	260.55	269.02	256.69	1,443,917
2021-12-14	261.05	269.02	258.56	259.06	247.18	2,574,314
2021-12-13	257.06	264.04	253.08	260.05	248.14	1,206,121
2021-12-10	261.55	261.55	255.57	255.57	243.86	1,513,760
2021-12-09	257.56	265.04	256.07	263.54	251.46	1,631,475
2021-12-08	257.06	260.55	252.58	255.57	243.86	1,606,025
2021-12-07	260.55	262.05	251.09	255.07	243.38	1,833,467
2021-12-06	266.03	268.52	257.06	259.06	247.18	2,361,724
2021-12-03	270.02	278.49	265.04	271.51	259.07	1,934,582
2021-12-02	276.00	278.98	269.02	269.02	256.69	1,304,479
2021-12-01	274.00	282.97	271.01	276.49	263.82	1,507,809
2021-11-30	282.47	284.96	274.00	274.00	261.45	1,609,625
2021-11-29	276.99	283.97	274.50	277.99	265.25	2,016,213
2021-11-26	288.45	293.43	282.47	282.97	270.00	2,600,692
2021-11-25	305.39	306.38	289.94	290.94	277.61	2,229,061
2021-11-24	309.87	313.36	295.42	303.40	289.49	2,077,676
2021-11-23	313.86	322.82	307.88	308.38	294.24	1,938,606
2021-11-22	324.82	325.32	314.85	315.35	300.90	1,967,236
2021-11-19	333.78	335.78	322.33	324.82	309.93	2,595,547
2021-11-18	343.25	348.73	326.81	326.81	311.83	4,350,573
2021-11-17	336.28	344.25	319.34	333.78	318.49	8,731,938
2021-11-16	309.87	334.28	309.37	334.28	318.96	5,107,481
2021-11-15	303.89	315.85	300.41	303.89	289.97	3,686,130

← NewerPage 20 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.