Right Way Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 16.500 | 16.550 | 16.350 | 16.450 | 16.450 | 154,547 |
| 2024-05-07 | 16.750 | 16.850 | 16.500 | 16.500 | 16.500 | 211,147 |
| 2024-05-06 | 16.850 | 16.950 | 16.700 | 16.750 | 16.750 | 188,323 |
| 2024-05-03 | 16.900 | 16.950 | 16.750 | 16.800 | 16.800 | 228,603 |
| 2024-05-02 | 16.800 | 17.000 | 16.700 | 16.900 | 16.900 | 603,532 |
| 2024-04-30 | 16.350 | 16.900 | 16.350 | 16.800 | 16.800 | 437,967 |
| 2024-04-29 | 16.500 | 16.550 | 16.250 | 16.450 | 16.450 | 171,450 |
| 2024-04-26 | 16.300 | 16.400 | 16.100 | 16.400 | 16.400 | 160,665 |
| 2024-04-25 | 16.200 | 16.200 | 16.050 | 16.150 | 16.150 | 90,195 |
| 2024-04-24 | 16.250 | 16.250 | 15.950 | 16.150 | 16.150 | 283,047 |
| 2024-04-23 | 16.200 | 16.300 | 16.150 | 16.250 | 16.250 | 112,029 |
| 2024-04-22 | 16.150 | 16.250 | 16.000 | 16.200 | 16.200 | 271,195 |
| 2024-04-19 | 16.350 | 16.450 | 16.050 | 16.150 | 16.150 | 421,188 |
| 2024-04-18 | 16.350 | 16.450 | 16.200 | 16.400 | 16.400 | 201,642 |
| 2024-04-17 | 16.350 | 16.450 | 16.200 | 16.350 | 16.350 | 261,577 |
| 2024-04-16 | 16.650 | 16.650 | 16.200 | 16.300 | 16.300 | 501,029 |
| 2024-04-15 | 16.900 | 17.050 | 16.550 | 16.650 | 16.650 | 851,645 |
| 2024-04-12 | 16.100 | 17.150 | 16.100 | 17.000 | 17.000 | 1,584,984 |
| 2024-04-11 | 16.050 | 16.100 | 16.050 | 16.100 | 16.100 | 159,158 |
| 2024-04-10 | 16.100 | 16.100 | 16.000 | 16.050 | 16.050 | 230,539 |
| 2024-04-09 | 16.050 | 16.150 | 16.000 | 16.100 | 16.100 | 276,353 |
| 2024-04-08 | 16.000 | 16.150 | 16.000 | 16.050 | 16.050 | 275,408 |
| 2024-04-03 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 121,637 |
| 2024-04-02 | 16.050 | 16.050 | 15.900 | 16.050 | 16.050 | 147,270 |
| 2024-04-01 | 16.000 | 16.100 | 15.950 | 16.050 | 16.050 | 205,140 |
| 2024-03-29 | 16.050 | 16.100 | 15.950 | 16.100 | 16.100 | 164,010 |
| 2024-03-28 | 16.000 | 16.100 | 15.950 | 16.050 | 16.050 | 133,209 |
| 2024-03-27 | 16.150 | 16.200 | 16.000 | 16.000 | 16.000 | 160,940 |
| 2024-03-26 | 16.050 | 16.150 | 15.900 | 16.050 | 16.050 | 205,472 |
| 2024-03-25 | 16.050 | 16.100 | 15.900 | 16.050 | 16.050 | 68,670 |
| 2024-03-22 | 15.900 | 16.250 | 15.900 | 16.050 | 16.050 | 232,309 |
| 2024-03-21 | 16.000 | 16.000 | 15.900 | 15.900 | 15.900 | 103,110 |
| 2024-03-20 | 16.150 | 16.200 | 15.850 | 15.950 | 15.950 | 139,242 |
| 2024-03-19 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 123,211 |
| 2024-03-18 | 16.000 | 16.100 | 15.900 | 16.000 | 16.000 | 135,106 |
| 2024-03-15 | 16.050 | 16.050 | 15.900 | 16.000 | 16.000 | 172,651 |
| 2024-03-14 | 16.000 | 16.150 | 15.950 | 16.100 | 16.100 | 133,876 |
| 2024-03-13 | 16.200 | 16.200 | 16.000 | 16.000 | 16.000 | 492,136 |
| 2024-03-12 | 16.400 | 16.400 | 16.100 | 16.300 | 16.300 | 248,560 |
| 2024-03-11 | 16.200 | 16.500 | 16.100 | 16.500 | 16.500 | 93,077 |
| 2024-03-08 | 16.200 | 16.350 | 16.050 | 16.350 | 16.350 | 332,415 |
| 2024-03-07 | 16.300 | 16.400 | 16.200 | 16.350 | 16.350 | 240,014 |
| 2024-03-06 | 16.450 | 16.450 | 16.200 | 16.400 | 16.400 | 122,922 |
| 2024-03-05 | 16.400 | 16.450 | 16.150 | 16.450 | 16.450 | 486,408 |
| 2024-03-04 | 16.650 | 16.650 | 16.200 | 16.450 | 16.450 | 359,544 |
| 2024-03-01 | 16.400 | 16.650 | 16.150 | 16.600 | 16.600 | 277,514 |
| 2024-02-29 | 16.300 | 16.750 | 16.300 | 16.450 | 16.450 | 270,436 |
| 2024-02-27 | 16.550 | 16.550 | 16.200 | 16.200 | 16.200 | 278,468 |
| 2024-02-26 | 16.700 | 16.750 | 16.350 | 16.450 | 16.450 | 336,996 |
| 2024-02-23 | 16.750 | 16.850 | 16.600 | 16.750 | 16.750 | 201,787 |
| 2024-02-22 | 17.150 | 17.150 | 16.500 | 16.750 | 16.750 | 405,911 |
| 2024-02-21 | 17.350 | 17.450 | 16.400 | 17.150 | 17.150 | 1,817,536 |
| 2024-02-20 | 16.250 | 17.650 | 16.200 | 17.650 | 17.650 | 2,530,162 |
| 2024-02-19 | 16.250 | 16.400 | 16.000 | 16.050 | 16.050 | 405,425 |
| 2024-02-16 | 16.150 | 16.500 | 16.150 | 16.450 | 16.450 | 106,248 |
| 2024-02-15 | 16.300 | 16.450 | 15.950 | 16.450 | 16.450 | 137,063 |
| 2024-02-05 | 16.100 | 16.350 | 15.850 | 16.350 | 16.350 | 184,673 |
| 2024-02-02 | 16.350 | 16.350 | 16.100 | 16.150 | 16.150 | 65,321 |
| 2024-02-01 | 16.100 | 16.400 | 16.050 | 16.350 | 16.350 | 102,450 |
| 2024-01-31 | 16.100 | 16.400 | 16.050 | 16.200 | 16.200 | 80,909 |
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.