Right Way Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 16.950 | 16.950 | 16.600 | 16.700 | 16.700 | 283,157 |
| 2024-08-01 | 16.800 | 17.100 | 16.750 | 17.050 | 17.050 | 327,305 |
| 2024-07-31 | 17.100 | 17.100 | 16.700 | 16.750 | 16.750 | 107,520 |
| 2024-07-30 | 16.900 | 16.900 | 16.600 | 16.800 | 16.800 | 329,849 |
| 2024-07-29 | 16.800 | 17.300 | 16.050 | 16.950 | 16.950 | 1,729,877 |
| 2024-07-26 | 16.500 | 16.850 | 16.400 | 16.750 | 16.750 | 280,016 |
| 2024-07-23 | 17.200 | 17.300 | 16.750 | 16.750 | 16.750 | 242,538 |
| 2024-07-22 | 16.800 | 17.100 | 16.750 | 16.950 | 16.950 | 437,271 |
| 2024-07-19 | 17.400 | 17.550 | 16.950 | 17.100 | 17.100 | 592,296 |
| 2024-07-18 | 17.700 | 17.700 | 17.350 | 17.500 | 17.500 | 514,919 |
| 2024-07-17 | 17.800 | 17.900 | 17.500 | 17.650 | 17.650 | 391,323 |
| 2024-07-16 | 17.900 | 17.900 | 17.500 | 17.800 | 17.800 | 352,503 |
| 2024-07-15 | 18.050 | 18.300 | 17.750 | 17.900 | 17.900 | 558,292 |
| 2024-07-12 | 17.900 | 18.250 | 17.750 | 18.050 | 18.050 | 857,909 |
| 2024-07-11 | 17.300 | 18.700 | 17.300 | 18.000 | 18.000 | 1,985,859 |
| 2024-07-10 | 17.300 | 17.550 | 17.300 | 17.500 | 17.500 | 919,166 |
| 2024-07-09 | 17.450 | 17.450 | 17.100 | 17.300 | 17.300 | 353,102 |
| 2024-07-08 | 17.250 | 17.500 | 17.100 | 17.450 | 17.450 | 801,219 |
| 2024-07-05 | 16.950 | 17.400 | 16.900 | 17.250 | 17.250 | 1,280,279 |
| 2024-07-04 | 17.000 | 17.000 | 16.700 | 16.850 | 16.850 | 322,948 |
| 2024-07-03 | 17.050 | 17.050 | 16.850 | 16.900 | 16.900 | 308,935 |
| 2024-07-02 | 17.000 | 17.000 | 16.900 | 17.000 | 17.000 | 251,676 |
| 2024-07-01 | 17.250 | 17.250 | 17.000 | 17.000 | 17.000 | 380,626 |
| 2024-06-28 | 17.050 | 17.250 | 16.900 | 17.150 | 17.150 | 885,133 |
| 2024-06-27 | 16.850 | 17.950 | 16.850 | 17.400 | 17.400 | 2,190,539 |
| 2024-06-26 | 16.400 | 16.450 | 16.300 | 16.450 | 16.450 | 1,707,576 |
| 2024-06-25 | 16.400 | 16.450 | 16.350 | 16.400 | 16.400 | 252,691 |
| 2024-06-24 | 16.500 | 16.500 | 16.400 | 16.400 | 16.400 | 249,806 |
| 2024-06-21 | 16.650 | 16.650 | 16.500 | 16.550 | 16.550 | 176,411 |
| 2024-06-20 | 16.550 | 16.650 | 16.500 | 16.500 | 16.500 | 369,412 |
| 2024-06-19 | 16.400 | 16.650 | 16.400 | 16.500 | 16.500 | 179,880 |
| 2024-06-18 | 16.750 | 16.750 | 16.400 | 16.550 | 16.550 | 200,489 |
| 2024-06-17 | 16.700 | 16.750 | 16.450 | 16.750 | 16.750 | 238,708 |
| 2024-06-14 | 16.550 | 16.700 | 16.500 | 16.650 | 16.650 | 168,208 |
| 2024-06-13 | 16.800 | 16.900 | 16.350 | 16.550 | 16.550 | 434,497 |
| 2024-06-12 | 17.100 | 17.100 | 16.750 | 16.950 | 16.950 | 253,418 |
| 2024-06-11 | 16.900 | 17.100 | 16.850 | 17.050 | 17.050 | 521,228 |
| 2024-06-07 | 16.700 | 16.950 | 16.650 | 16.900 | 16.900 | 147,343 |
| 2024-06-06 | 17.000 | 17.000 | 16.700 | 16.750 | 16.750 | 288,757 |
| 2024-06-05 | 16.550 | 16.950 | 16.550 | 16.950 | 16.950 | 318,880 |
| 2024-06-04 | 16.900 | 16.900 | 16.550 | 16.550 | 16.550 | 268,359 |
| 2024-06-03 | 16.850 | 16.950 | 16.700 | 16.900 | 16.900 | 338,615 |
| 2024-05-31 | 16.900 | 16.950 | 16.850 | 16.950 | 16.950 | 194,907 |
| 2024-05-30 | 16.850 | 17.000 | 16.850 | 16.950 | 16.950 | 371,709 |
| 2024-05-29 | 16.800 | 16.950 | 16.600 | 16.950 | 16.950 | 479,230 |
| 2024-05-28 | 16.500 | 16.950 | 16.450 | 16.850 | 16.850 | 627,046 |
| 2024-05-27 | 16.400 | 16.600 | 16.400 | 16.550 | 16.550 | 238,307 |
| 2024-05-24 | 16.500 | 16.500 | 16.400 | 16.500 | 16.500 | 53,162 |
| 2024-05-23 | 16.550 | 16.550 | 16.450 | 16.550 | 16.550 | 126,765 |
| 2024-05-22 | 16.550 | 16.600 | 16.350 | 16.600 | 16.600 | 183,166 |
| 2024-05-21 | 16.500 | 16.550 | 16.300 | 16.550 | 16.550 | 237,253 |
| 2024-05-20 | 16.450 | 16.450 | 16.200 | 16.350 | 16.350 | 146,212 |
| 2024-05-17 | 16.350 | 16.500 | 16.350 | 16.450 | 16.450 | 96,992 |
| 2024-05-16 | 16.600 | 16.600 | 16.350 | 16.350 | 16.350 | 130,553 |
| 2024-05-15 | 16.300 | 16.400 | 16.250 | 16.300 | 16.300 | 245,146 |
| 2024-05-14 | 16.550 | 16.550 | 16.300 | 16.350 | 16.350 | 155,611 |
| 2024-05-13 | 16.500 | 16.550 | 16.200 | 16.550 | 16.550 | 260,432 |
| 2024-05-10 | 16.500 | 16.500 | 16.350 | 16.500 | 16.500 | 168,018 |
| 2024-05-09 | 16.250 | 16.550 | 16.250 | 16.450 | 16.450 | 105,011 |
| 2024-05-08 | 16.500 | 16.550 | 16.350 | 16.450 | 16.450 | 154,547 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.