Right Way Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 13.550 | 13.550 | 13.350 | 13.550 | 13.550 | 120,392 |
| 2024-10-30 | 13.750 | 13.750 | 13.450 | 13.650 | 13.650 | 137,822 |
| 2024-10-29 | 14.000 | 14.000 | 13.400 | 13.750 | 13.750 | 235,626 |
| 2024-10-28 | 14.150 | 14.150 | 13.700 | 14.000 | 14.000 | 264,816 |
| 2024-10-25 | 14.000 | 14.050 | 13.750 | 14.000 | 14.000 | 184,475 |
| 2024-10-24 | 14.000 | 14.000 | 13.700 | 14.000 | 14.000 | 228,189 |
| 2024-10-23 | 14.050 | 14.100 | 13.900 | 14.000 | 14.000 | 181,077 |
| 2024-10-22 | 13.950 | 14.000 | 13.900 | 13.900 | 13.900 | 69,123 |
| 2024-10-21 | 14.000 | 14.050 | 13.900 | 14.000 | 14.000 | 119,900 |
| 2024-10-18 | 14.000 | 14.150 | 13.900 | 14.000 | 14.000 | 311,208 |
| 2024-10-17 | 14.200 | 14.200 | 14.000 | 14.050 | 14.050 | 191,398 |
| 2024-10-16 | 14.400 | 14.400 | 13.950 | 14.000 | 14.000 | 524,199 |
| 2024-10-15 | 14.450 | 14.450 | 14.300 | 14.400 | 14.400 | 266,173 |
| 2024-10-14 | 14.900 | 14.900 | 14.350 | 14.500 | 14.500 | 263,054 |
| 2024-10-11 | 14.800 | 14.800 | 14.550 | 14.550 | 14.550 | 281,625 |
| 2024-10-09 | 15.000 | 15.050 | 14.600 | 14.600 | 14.600 | 405,933 |
| 2024-10-08 | 15.150 | 15.150 | 14.950 | 15.000 | 15.000 | 209,101 |
| 2024-10-07 | 15.150 | 15.200 | 15.000 | 15.150 | 15.150 | 283,745 |
| 2024-10-04 | 15.350 | 15.350 | 15.050 | 15.200 | 15.200 | 105,113 |
| 2024-10-01 | 15.350 | 15.350 | 15.200 | 15.200 | 15.200 | 64,636 |
| 2024-09-30 | 15.350 | 15.400 | 15.300 | 15.350 | 15.350 | 85,578 |
| 2024-09-27 | 15.200 | 15.350 | 15.100 | 15.300 | 15.300 | 188,122 |
| 2024-09-26 | 15.450 | 15.450 | 15.200 | 15.200 | 15.200 | 101,101 |
| 2024-09-25 | 15.500 | 15.500 | 15.200 | 15.400 | 15.400 | 152,331 |
| 2024-09-24 | 15.300 | 15.500 | 15.200 | 15.500 | 15.500 | 233,948 |
| 2024-09-23 | 15.400 | 15.550 | 15.200 | 15.300 | 15.300 | 146,159 |
| 2024-09-20 | 15.350 | 15.400 | 15.200 | 15.200 | 15.200 | 180,011 |
| 2024-09-19 | 15.200 | 15.350 | 15.200 | 15.350 | 15.350 | 49,002 |
| 2024-09-18 | 15.350 | 15.350 | 15.200 | 15.200 | 15.200 | 59,127 |
| 2024-09-16 | 15.400 | 15.400 | 15.250 | 15.350 | 15.350 | 106,232 |
| 2024-09-13 | 15.100 | 15.300 | 15.100 | 15.300 | 15.300 | 61,893 |
| 2024-09-12 | 15.200 | 15.200 | 15.000 | 15.150 | 15.150 | 266,351 |
| 2024-09-11 | 15.050 | 15.200 | 15.000 | 15.200 | 15.200 | 107,429 |
| 2024-09-10 | 15.200 | 15.350 | 14.950 | 15.200 | 15.200 | 262,776 |
| 2024-09-09 | 15.450 | 15.450 | 15.050 | 15.250 | 15.250 | 173,034 |
| 2024-09-06 | 15.200 | 15.500 | 15.150 | 15.500 | 15.500 | 167,161 |
| 2024-09-05 | 15.250 | 15.500 | 15.150 | 15.150 | 15.150 | 136,220 |
| 2024-09-04 | 15.600 | 15.600 | 15.100 | 15.150 | 15.150 | 325,308 |
| 2024-09-03 | 16.050 | 16.050 | 15.700 | 15.950 | 15.950 | 119,751 |
| 2024-09-02 | 15.800 | 16.200 | 15.800 | 15.950 | 15.950 | 193,005 |
| 2024-08-30 | 15.350 | 16.100 | 15.350 | 15.750 | 15.750 | 259,276 |
| 2024-08-29 | 15.200 | 15.500 | 15.200 | 15.350 | 15.350 | 222,656 |
| 2024-08-28 | 15.250 | 15.300 | 15.100 | 15.200 | 15.200 | 124,772 |
| 2024-08-27 | 15.200 | 15.300 | 15.200 | 15.300 | 15.300 | 72,460 |
| 2024-08-26 | 15.400 | 15.400 | 15.150 | 15.400 | 15.400 | 188,356 |
| 2024-08-23 | 15.400 | 15.500 | 15.100 | 15.400 | 15.400 | 145,622 |
| 2024-08-22 | 15.400 | 15.500 | 15.250 | 15.400 | 15.400 | 110,502 |
| 2024-08-21 | 15.350 | 15.450 | 15.250 | 15.450 | 15.450 | 167,794 |
| 2024-08-20 | 15.650 | 15.650 | 15.300 | 15.400 | 15.400 | 196,030 |
| 2024-08-19 | 15.350 | 15.400 | 15.150 | 15.400 | 15.400 | 211,619 |
| 2024-08-16 | 15.100 | 15.300 | 15.100 | 15.150 | 15.150 | 135,387 |
| 2024-08-15 | 15.350 | 15.350 | 14.950 | 15.100 | 15.100 | 194,906 |
| 2024-08-14 | 15.250 | 15.350 | 15.000 | 15.200 | 15.200 | 392,200 |
| 2024-08-13 | 15.550 | 15.550 | 15.200 | 15.250 | 15.250 | 172,280 |
| 2024-08-12 | 15.300 | 15.650 | 15.300 | 15.500 | 15.500 | 184,659 |
| 2024-08-09 | 15.300 | 15.450 | 15.100 | 15.300 | 15.300 | 348,967 |
| 2024-08-08 | 15.250 | 15.450 | 15.150 | 15.200 | 15.200 | 241,188 |
| 2024-08-07 | 15.300 | 15.900 | 14.950 | 15.750 | 15.750 | 248,359 |
| 2024-08-06 | 15.450 | 15.500 | 14.550 | 15.250 | 15.250 | 569,189 |
| 2024-08-05 | 16.650 | 16.650 | 15.050 | 15.350 | 15.350 | 1,117,972 |
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.