RichWave Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 175.00 | 175.00 | 167.50 | 171.00 | 167.27 | 5,793,672 |
| 2024-01-29 | 179.00 | 189.50 | 175.00 | 175.50 | 171.67 | 12,732,351 |
| 2024-01-26 | 170.00 | 180.00 | 168.50 | 176.00 | 172.16 | 8,706,657 |
| 2024-01-25 | 173.00 | 173.00 | 168.00 | 168.50 | 164.83 | 1,371,301 |
| 2024-01-24 | 174.00 | 176.50 | 171.00 | 171.50 | 167.76 | 2,923,556 |
| 2024-01-23 | 172.50 | 175.50 | 170.00 | 173.00 | 169.23 | 2,806,455 |
| 2024-01-22 | 161.50 | 174.00 | 161.00 | 172.00 | 168.25 | 4,146,447 |
| 2024-01-19 | 162.00 | 163.50 | 158.50 | 161.00 | 157.49 | 1,250,204 |
| 2024-01-18 | 163.50 | 165.50 | 160.00 | 160.00 | 156.51 | 1,194,532 |
| 2024-01-17 | 166.00 | 167.50 | 160.50 | 163.50 | 159.94 | 2,604,565 |
| 2024-01-16 | 168.00 | 169.00 | 166.00 | 166.50 | 162.87 | 1,007,639 |
| 2024-01-15 | 166.00 | 171.00 | 165.00 | 169.00 | 165.32 | 1,662,710 |
| 2024-01-12 | 168.00 | 169.00 | 164.50 | 164.50 | 160.91 | 1,452,100 |
| 2024-01-11 | 166.00 | 170.00 | 164.50 | 168.00 | 164.34 | 1,507,500 |
| 2024-01-10 | 165.50 | 167.50 | 164.50 | 165.50 | 161.89 | 920,899 |
| 2024-01-09 | 170.50 | 171.00 | 165.00 | 165.50 | 161.89 | 1,739,117 |
| 2024-01-08 | 167.50 | 174.50 | 167.00 | 168.50 | 164.83 | 4,241,508 |
| 2024-01-05 | 164.50 | 167.00 | 163.50 | 166.00 | 162.38 | 2,479,586 |
| 2024-01-04 | 171.00 | 171.00 | 163.50 | 164.00 | 160.42 | 5,102,187 |
| 2024-01-03 | 179.50 | 181.00 | 170.00 | 171.00 | 167.27 | 6,046,987 |
| 2024-01-02 | 185.00 | 186.00 | 180.00 | 182.00 | 178.03 | 2,495,949 |
| 2023-12-29 | 188.00 | 189.00 | 183.50 | 184.00 | 179.99 | 2,450,448 |
| 2023-12-28 | 191.00 | 191.50 | 186.00 | 186.00 | 181.94 | 3,090,266 |
| 2023-12-27 | 192.00 | 194.50 | 182.50 | 190.00 | 185.86 | 9,782,898 |
| 2023-12-26 | 189.00 | 191.50 | 187.00 | 191.00 | 186.84 | 2,844,157 |
| 2023-12-25 | 189.00 | 192.00 | 186.00 | 189.00 | 184.88 | 4,263,787 |
| 2023-12-22 | 189.00 | 190.50 | 184.50 | 189.00 | 184.88 | 7,984,134 |
| 2023-12-21 | 179.50 | 188.00 | 177.00 | 187.00 | 182.92 | 16,107,428 |
| 2023-12-20 | 165.50 | 180.00 | 165.00 | 180.00 | 176.08 | 11,067,469 |
| 2023-12-19 | 168.50 | 170.00 | 163.00 | 164.00 | 160.42 | 2,624,667 |
| 2023-12-18 | 172.00 | 172.00 | 167.00 | 168.50 | 164.83 | 2,291,527 |
| 2023-12-15 | 171.50 | 174.50 | 169.50 | 172.00 | 168.25 | 3,803,192 |
| 2023-12-14 | 172.00 | 172.00 | 166.00 | 170.00 | 166.29 | 2,719,993 |
| 2023-12-13 | 169.50 | 171.00 | 168.50 | 168.50 | 164.83 | 1,512,880 |
| 2023-12-12 | 171.50 | 176.00 | 166.50 | 168.00 | 164.34 | 5,401,001 |
| 2023-12-11 | 172.50 | 173.00 | 168.00 | 168.50 | 164.83 | 2,962,326 |
| 2023-12-08 | 169.00 | 172.50 | 167.50 | 169.00 | 165.32 | 2,906,243 |
| 2023-12-07 | 168.50 | 172.50 | 165.50 | 166.00 | 162.38 | 3,073,799 |
| 2023-12-06 | 173.50 | 174.50 | 168.00 | 169.50 | 165.80 | 2,951,455 |
| 2023-12-05 | 169.00 | 173.50 | 167.00 | 169.50 | 165.80 | 3,397,464 |
| 2023-12-04 | 172.00 | 176.50 | 171.00 | 172.00 | 168.25 | 6,661,587 |
| 2023-12-01 | 163.00 | 171.50 | 162.00 | 167.50 | 163.85 | 8,547,867 |
| 2023-11-30 | 167.00 | 168.00 | 161.00 | 162.50 | 158.96 | 3,641,229 |
| 2023-11-29 | 165.50 | 167.50 | 163.00 | 167.00 | 163.36 | 4,411,820 |
| 2023-11-28 | 159.50 | 165.00 | 156.00 | 165.00 | 161.40 | 7,144,727 |
| 2023-11-27 | 158.00 | 161.00 | 155.00 | 157.50 | 154.07 | 5,026,914 |
| 2023-11-24 | 154.00 | 160.00 | 151.00 | 159.50 | 156.02 | 9,028,585 |
| 2023-11-23 | 151.00 | 161.50 | 150.50 | 150.50 | 147.22 | 7,880,461 |
| 2023-11-22 | 144.50 | 149.00 | 143.50 | 148.00 | 144.77 | 2,300,309 |
| 2023-11-21 | 144.00 | 148.50 | 143.00 | 145.00 | 141.84 | 3,485,718 |
| 2023-11-20 | 139.00 | 146.50 | 137.50 | 142.50 | 139.39 | 4,388,627 |
| 2023-11-17 | 134.50 | 139.00 | 134.50 | 137.50 | 134.50 | 1,507,508 |
| 2023-11-16 | 136.00 | 137.00 | 134.50 | 134.50 | 131.57 | 523,252 |
| 2023-11-15 | 136.00 | 138.00 | 134.50 | 136.00 | 133.03 | 1,659,704 |
| 2023-11-14 | 134.50 | 136.50 | 132.00 | 135.00 | 132.06 | 1,317,401 |
| 2023-11-13 | 134.00 | 140.50 | 133.00 | 134.00 | 131.08 | 3,219,099 |
| 2023-11-10 | 133.00 | 134.50 | 131.00 | 132.00 | 129.12 | 844,850 |
| 2023-11-09 | 134.00 | 136.50 | 132.50 | 133.00 | 130.10 | 1,460,549 |
| 2023-11-08 | 132.50 | 136.50 | 130.00 | 135.00 | 132.06 | 2,465,500 |
| 2023-11-07 | 127.50 | 134.50 | 127.00 | 132.00 | 129.12 | 3,153,262 |
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.