Right Way Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	16.200	16.400	16.000	16.400	16.400	77,750
2024-01-29	16.050	16.500	16.050	16.500	16.500	34,950
2024-01-26	16.500	16.500	16.250	16.450	16.450	60,018
2024-01-25	16.300	16.300	16.250	16.300	16.300	11,537
2024-01-24	16.400	16.400	16.200	16.400	16.400	20,055
2024-01-23	16.000	16.450	15.850	16.450	16.450	118,774
2024-01-22	16.000	16.100	15.850	16.100	16.100	112,233
2024-01-19	16.000	16.200	15.850	16.100	16.100	87,485
2024-01-18	16.500	16.500	16.000	16.100	16.100	197,119
2024-01-17	16.350	16.500	16.200	16.450	16.450	156,958
2024-01-16	16.750	16.750	16.300	16.550	16.550	199,724
2024-01-15	17.150	17.150	16.600	16.800	16.800	76,175
2024-01-12	16.800	16.800	16.650	16.750	16.750	69,039
2024-01-11	16.950	16.950	16.600	16.800	16.800	152,914
2024-01-10	17.000	17.000	16.750	16.950	16.950	33,011
2024-01-09	17.100	17.100	16.750	17.000	17.000	126,237
2024-01-08	17.050	17.050	16.900	17.000	17.000	134,071
2024-01-05	16.900	17.000	16.850	17.000	17.000	90,056
2024-01-04	17.250	17.250	16.900	17.000	17.000	79,022
2024-01-03	17.000	17.000	16.950	17.000	17.000	26,006
2024-01-02	16.950	17.100	16.950	17.100	17.100	78,108
2023-12-29	17.150	17.150	16.900	17.150	17.150	60,355
2023-12-28	17.150	17.150	16.750	17.150	17.150	178,714
2023-12-27	17.500	17.500	16.800	17.150	17.150	255,136
2023-12-26	17.350	17.350	17.100	17.300	17.300	128,052
2023-12-25	16.850	17.350	16.650	17.350	17.350	185,267
2023-12-22	16.800	16.800	16.650	16.750	16.750	77,245
2023-12-21	17.100	17.100	16.650	16.750	16.750	119,221
2023-12-20	16.950	17.050	16.800	17.050	17.050	155,275
2023-12-19	17.200	17.200	16.750	16.950	16.950	174,054
2023-12-18	17.300	17.300	17.000	17.150	17.150	176,015
2023-12-15	17.100	17.350	17.050	17.300	17.300	119,075
2023-12-14	17.200	17.200	16.850	17.050	17.050	227,795
2023-12-13	17.350	17.700	17.000	17.100	17.100	256,870
2023-12-12	17.800	17.800	17.400	17.450	17.450	257,785
2023-12-11	18.000	18.000	17.400	17.800	17.800	369,796
2023-12-08	17.800	18.050	17.200	17.650	17.650	605,218
2023-12-07	18.300	18.350	17.400	17.600	17.600	907,735
2023-12-06	17.550	18.800	17.500	18.300	18.300	2,237,521
2023-12-05	16.100	17.450	16.100	17.450	17.450	1,568,721
2023-12-04	16.000	16.000	15.700	15.900	15.900	138,580
2023-12-01	15.950	16.100	15.850	16.100	16.100	89,699
2023-11-30	16.000	16.000	15.800	15.900	15.900	138,386
2023-11-29	15.950	15.950	15.700	15.900	15.900	208,156
2023-11-28	15.850	16.000	15.800	15.950	15.950	87,008
2023-11-27	15.850	16.000	15.800	16.000	16.000	73,030
2023-11-24	16.100	16.100	15.900	16.050	16.050	88,016
2023-11-23	15.950	16.300	15.700	16.100	16.100	177,651
2023-11-22	16.000	16.050	15.900	15.900	15.900	75,006
2023-11-21	16.200	16.200	15.900	16.000	16.000	147,356
2023-11-20	16.100	16.200	16.000	16.200	16.200	42,191
2023-11-17	15.900	16.250	15.700	16.250	16.250	193,423
2023-11-16	16.050	16.050	15.800	15.950	15.950	63,046
2023-11-15	16.000	16.000	15.800	15.950	15.950	96,533
2023-11-14	15.850	15.950	15.800	15.900	15.900	34,242
2023-11-13	15.900	15.950	15.850	15.850	15.850	63,948
2023-11-10	16.000	16.000	15.800	15.950	15.950	34,014
2023-11-09	16.000	16.000	15.600	16.000	16.000	99,151
2023-11-08	15.900	16.000	15.900	16.000	16.000	59,774
2023-11-07	16.000	16.100	15.950	16.100	16.100	72,195

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.