RichWave Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 187.00 | 187.00 | 176.50 | 176.50 | 172.65 | 2,299,362 |
| 2024-08-02 | 210.00 | 211.00 | 195.00 | 196.00 | 191.73 | 4,458,012 |
| 2024-08-01 | 222.00 | 225.00 | 210.00 | 216.50 | 211.78 | 3,771,605 |
| 2024-07-31 | 209.50 | 224.50 | 209.00 | 217.00 | 212.27 | 3,701,341 |
| 2024-07-30 | 210.00 | 216.00 | 197.00 | 213.00 | 208.36 | 6,350,912 |
| 2024-07-29 | 230.00 | 232.50 | 213.50 | 213.50 | 208.85 | 6,950,696 |
| 2024-07-26 | 215.00 | 237.00 | 214.50 | 237.00 | 231.83 | 5,985,383 |
| 2024-07-23 | 218.50 | 223.00 | 217.00 | 222.00 | 217.16 | 1,769,283 |
| 2024-07-22 | 226.00 | 229.00 | 206.50 | 213.50 | 208.85 | 5,125,660 |
| 2024-07-19 | 237.50 | 239.50 | 227.00 | 228.00 | 223.03 | 3,836,023 |
| 2024-07-18 | 236.00 | 238.00 | 229.00 | 238.00 | 232.81 | 4,162,225 |
| 2024-07-17 | 238.00 | 242.00 | 236.50 | 240.00 | 234.77 | 3,969,419 |
| 2024-07-16 | 234.00 | 241.50 | 233.00 | 239.00 | 233.79 | 6,488,576 |
| 2024-07-15 | 227.50 | 234.50 | 226.50 | 231.50 | 226.45 | 3,299,645 |
| 2024-07-12 | 225.50 | 227.00 | 221.50 | 225.00 | 220.09 | 2,087,910 |
| 2024-07-11 | 233.00 | 236.50 | 224.50 | 225.50 | 220.58 | 3,744,684 |
| 2024-07-10 | 234.50 | 242.00 | 230.00 | 230.50 | 225.47 | 6,384,516 |
| 2024-07-09 | 232.00 | 236.50 | 229.00 | 233.00 | 227.92 | 5,099,692 |
| 2024-07-08 | 245.00 | 245.00 | 229.00 | 230.50 | 225.47 | 9,264,875 |
| 2024-07-05 | 242.00 | 249.00 | 234.00 | 243.00 | 237.70 | 17,621,271 |
| 2024-07-04 | 226.00 | 233.00 | 224.00 | 230.50 | 225.47 | 8,291,667 |
| 2024-07-03 | 231.50 | 238.00 | 220.00 | 222.00 | 217.16 | 11,582,053 |
| 2024-07-02 | 221.50 | 231.50 | 217.50 | 230.00 | 224.99 | 5,495,818 |
| 2024-07-01 | 232.00 | 232.00 | 221.00 | 221.50 | 216.67 | 4,343,655 |
| 2024-06-28 | 233.00 | 237.50 | 229.50 | 229.50 | 224.50 | 3,635,563 |
| 2024-06-27 | 236.00 | 241.00 | 228.00 | 228.50 | 223.52 | 4,222,021 |
| 2024-06-26 | 236.00 | 244.50 | 232.50 | 238.50 | 233.30 | 6,890,314 |
| 2024-06-25 | 234.00 | 236.00 | 227.00 | 233.50 | 228.41 | 4,620,399 |
| 2024-06-24 | 244.50 | 244.50 | 235.00 | 236.50 | 231.34 | 5,750,227 |
| 2024-06-21 | 233.00 | 254.50 | 226.50 | 246.00 | 240.64 | 16,912,298 |
| 2024-06-20 | 223.00 | 239.00 | 220.00 | 239.00 | 233.79 | 9,047,563 |
| 2024-06-19 | 238.50 | 245.00 | 221.00 | 222.50 | 217.65 | 12,355,621 |
| 2024-06-18 | 235.00 | 240.00 | 230.00 | 233.00 | 227.92 | 10,092,878 |
| 2024-06-17 | 228.00 | 237.00 | 219.00 | 233.50 | 228.41 | 11,666,431 |
| 2024-06-14 | 211.50 | 223.50 | 207.50 | 218.50 | 213.74 | 12,120,981 |
| 2024-06-13 | 192.00 | 208.00 | 191.50 | 204.00 | 199.55 | 7,823,737 |
| 2024-06-12 | 191.50 | 193.00 | 186.00 | 189.50 | 185.37 | 1,538,419 |
| 2024-06-11 | 186.00 | 191.50 | 185.50 | 190.00 | 185.86 | 2,406,986 |
| 2024-06-07 | 182.50 | 186.00 | 182.00 | 184.00 | 179.99 | 880,378 |
| 2024-06-06 | 190.50 | 192.50 | 181.50 | 182.00 | 178.03 | 2,116,788 |
| 2024-06-05 | 190.00 | 193.00 | 186.00 | 186.00 | 181.94 | 1,734,562 |
| 2024-06-04 | 187.00 | 197.50 | 187.00 | 191.00 | 186.84 | 2,172,739 |
| 2024-06-03 | 191.00 | 192.50 | 186.00 | 186.00 | 181.94 | 1,372,852 |
| 2024-05-31 | 194.50 | 196.50 | 188.50 | 189.50 | 185.37 | 1,502,393 |
| 2024-05-30 | 198.50 | 199.50 | 190.50 | 192.00 | 187.81 | 2,254,097 |
| 2024-05-29 | 204.00 | 207.00 | 198.00 | 200.50 | 196.13 | 2,889,304 |
| 2024-05-28 | 198.00 | 210.00 | 197.00 | 203.00 | 198.57 | 6,913,887 |
| 2024-05-27 | 194.00 | 194.50 | 190.00 | 194.50 | 190.26 | 1,768,700 |
| 2024-05-24 | 186.00 | 194.50 | 184.50 | 193.50 | 189.28 | 2,199,939 |
| 2024-05-23 | 188.00 | 189.50 | 183.50 | 188.00 | 183.90 | 1,251,146 |
| 2024-05-22 | 186.00 | 192.00 | 186.00 | 188.50 | 184.39 | 1,345,400 |
| 2024-05-21 | 189.50 | 191.00 | 185.00 | 186.00 | 181.94 | 962,750 |
| 2024-05-20 | 190.50 | 192.50 | 185.50 | 189.00 | 184.88 | 1,565,160 |
| 2024-05-17 | 195.00 | 197.50 | 188.50 | 190.50 | 186.35 | 3,519,964 |
| 2024-05-16 | 181.00 | 197.00 | 181.00 | 197.00 | 192.70 | 4,552,489 |
| 2024-05-15 | 182.00 | 183.00 | 179.00 | 180.50 | 176.56 | 808,133 |
| 2024-05-14 | 176.00 | 182.00 | 176.00 | 182.00 | 178.03 | 963,430 |
| 2024-05-13 | 185.00 | 185.50 | 176.50 | 177.00 | 173.14 | 1,644,308 |
| 2024-05-10 | 187.50 | 188.00 | 179.00 | 182.00 | 178.03 | 1,938,096 |
| 2024-05-09 | 195.00 | 196.00 | 185.00 | 185.50 | 181.46 | 3,901,896 |
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.