RichWave Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	119.00	120.50	117.00	118.00	116.31	1,081,096
2026-04-28	120.50	122.00	119.00	119.00	117.29	1,070,242
2026-04-27	122.50	123.50	119.00	122.00	120.25	2,181,421
2026-04-24	124.50	128.00	119.50	123.50	121.73	3,130,432
2026-04-23	132.00	134.00	118.50	123.00	121.24	7,149,653
2026-04-22	124.00	132.50	123.00	130.00	128.13	6,573,662
2026-04-21	118.00	123.00	117.00	122.00	120.25	2,976,802
2026-04-20	114.00	123.00	114.00	117.00	115.32	5,556,313
2026-04-17	109.50	113.50	109.50	112.00	110.39	1,651,037
2026-04-16	107.50	111.00	107.50	110.50	108.91	1,567,879
2026-04-15	107.50	108.50	106.00	106.00	104.48	835,454
2026-04-14	106.50	107.50	106.00	106.00	104.48	796,577
2026-04-13	104.50	105.50	102.50	105.00	103.49	725,318
2026-04-10	107.00	107.00	104.00	104.50	103.00	807,010
2026-04-09	109.00	109.00	105.50	105.50	103.99	876,195
2026-04-08	107.00	109.00	107.00	108.00	106.45	1,054,682
2026-04-07	103.50	106.50	102.50	105.50	103.99	772,511
2026-04-02	105.50	106.50	101.50	102.00	100.54	913,059
2026-04-01	104.00	105.50	103.50	105.00	103.49	584,400
2026-03-31	104.00	106.00	100.50	101.00	99.551	1,111,402
2026-03-30	105.50	106.00	104.50	105.00	103.49	756,217
2026-03-27	105.00	109.00	105.00	108.50	106.94	752,132
2026-03-26	110.00	113.00	105.50	106.00	104.48	1,202,104
2026-03-25	108.50	110.00	107.50	108.50	106.94	939,347
2026-03-24	108.50	110.00	104.50	105.00	103.49	866,314
2026-03-23	111.00	111.50	105.50	105.50	103.99	1,305,140
2026-03-20	105.50	115.50	105.50	113.00	111.38	3,553,052
2026-03-19	107.00	109.00	105.00	105.00	103.49	1,012,265
2026-03-18	107.50	108.00	105.50	107.50	105.96	818,658
2026-03-17	105.50	107.50	105.00	106.00	104.48	893,025
2026-03-16	106.00	106.00	103.00	104.00	102.51	617,296
2026-03-13	105.00	106.00	102.50	104.00	102.51	1,025,202
2026-03-12	105.50	108.00	105.00	105.00	103.49	896,216
2026-03-11	106.00	108.00	105.50	107.00	105.46	953,673
2026-03-10	107.00	107.50	102.50	104.00	102.51	1,902,521
2026-03-09	103.50	106.00	103.50	104.00	102.51	1,983,704
2026-03-06	116.00	118.50	114.50	114.50	112.86	1,233,812
2026-03-05	117.00	126.00	116.00	116.50	114.83	3,316,313
2026-03-04	118.00	118.00	110.00	115.00	113.35	1,993,830
2026-03-03	122.00	125.50	119.00	119.50	117.79	1,067,652
2026-03-02	120.00	123.50	118.50	122.00	120.25	803,250
2026-02-26	123.50	126.50	123.00	123.50	121.73	1,069,495
2026-02-25	124.50	124.50	122.00	122.50	120.74	768,490
2026-02-24	121.50	124.00	121.50	123.00	121.24	779,921
2026-02-23	119.50	123.50	117.50	122.50	120.74	1,059,154
2026-02-11	120.50	121.00	118.50	118.50	116.80	522,479
2026-02-10	119.00	121.50	117.50	120.50	118.77	860,203
2026-02-09	124.00	124.50	118.00	118.00	116.31	1,841,141
2026-02-06	126.50	127.00	118.50	120.50	118.77	3,827,166
2026-02-05	119.00	129.00	119.00	129.00	127.15	2,977,470
2026-02-04	117.50	118.50	115.50	117.50	115.81	478,420
2026-02-03	117.00	118.50	114.50	118.50	116.80	890,117
2026-02-02	117.00	117.50	113.00	114.00	112.36	1,221,359
2026-01-30	122.50	122.50	117.00	119.00	117.29	1,957,720
2026-01-29	126.00	126.50	122.00	122.50	120.74	1,397,313
2026-01-28	126.00	129.00	124.50	125.00	123.21	909,300
2026-01-27	128.50	128.50	124.50	125.50	123.70	1,144,582
2026-01-26	123.50	131.50	123.50	128.50	126.66	2,205,294
2026-01-23	124.50	126.00	122.50	124.00	122.22	596,070
2026-01-22	126.50	127.50	123.00	123.50	121.73	960,805

← NewerPage 3 of 21 · 1,216 trading daysOlder →

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.