Waste Recovery Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 200.00 | 200.00 | 196.50 | 200.00 | 187.76 | 21,000 |
| 2024-07-29 | 207.00 | 207.00 | 199.00 | 200.00 | 187.76 | 35,000 |
| 2024-07-26 | 203.00 | 208.00 | 200.50 | 205.00 | 192.45 | 78,000 |
| 2024-07-23 | 201.50 | 206.00 | 201.50 | 205.00 | 192.45 | 32,000 |
| 2024-07-22 | 210.00 | 210.00 | 199.00 | 200.00 | 187.76 | 171,000 |
| 2024-07-19 | 213.50 | 213.50 | 209.00 | 209.00 | 196.20 | 90,000 |
| 2024-07-18 | 213.00 | 216.00 | 210.50 | 216.00 | 202.78 | 47,000 |
| 2024-07-17 | 217.00 | 217.00 | 215.00 | 216.00 | 202.78 | 45,000 |
| 2024-07-16 | 220.50 | 220.50 | 215.00 | 217.50 | 204.18 | 72,000 |
| 2024-07-15 | 222.00 | 223.00 | 220.50 | 220.50 | 207.00 | 21,000 |
| 2024-07-12 | 222.00 | 226.50 | 221.50 | 222.00 | 208.41 | 67,000 |
| 2024-07-11 | 227.00 | 230.50 | 223.50 | 223.50 | 209.82 | 68,000 |
| 2024-07-10 | 222.00 | 229.50 | 221.00 | 226.50 | 212.63 | 107,000 |
| 2024-07-09 | 236.00 | 237.00 | 225.00 | 226.50 | 212.63 | 203,000 |
| 2024-07-08 | 229.00 | 241.00 | 229.00 | 236.00 | 221.55 | 592,000 |
| 2024-07-05 | 218.50 | 231.00 | 218.50 | 228.00 | 214.04 | 175,000 |
| 2024-07-04 | 214.50 | 219.00 | 214.50 | 219.00 | 205.59 | 67,000 |
| 2024-07-03 | 214.00 | 216.00 | 214.00 | 214.00 | 200.90 | 43,000 |
| 2024-07-02 | 217.50 | 217.50 | 213.50 | 214.00 | 200.90 | 41,000 |
| 2024-07-01 | 209.00 | 220.50 | 209.00 | 217.50 | 204.18 | 113,000 |
| 2024-06-28 | 209.00 | 209.00 | 206.50 | 209.00 | 196.20 | 58,000 |
| 2024-06-27 | 213.50 | 213.50 | 209.00 | 209.00 | 196.20 | 93,000 |
| 2024-06-26 | 213.50 | 214.00 | 213.00 | 213.50 | 200.43 | 35,000 |
| 2024-06-25 | 212.50 | 214.50 | 212.50 | 214.00 | 200.90 | 25,000 |
| 2024-06-24 | 218.50 | 218.50 | 212.50 | 214.00 | 200.90 | 99,000 |
| 2024-06-21 | 217.00 | 218.00 | 216.00 | 217.50 | 204.18 | 55,000 |
| 2024-06-20 | 221.50 | 221.50 | 218.00 | 218.00 | 204.65 | 64,000 |
| 2024-06-19 | 222.00 | 222.00 | 220.00 | 221.00 | 207.47 | 31,000 |
| 2024-06-18 | 224.00 | 226.50 | 221.50 | 222.50 | 208.88 | 48,000 |
| 2024-06-17 | 224.00 | 224.50 | 222.00 | 224.00 | 210.29 | 34,000 |
| 2024-06-14 | 224.50 | 233.00 | 224.50 | 226.00 | 212.16 | 126,000 |
| 2024-06-13 | 225.50 | 225.50 | 222.00 | 224.50 | 210.76 | 24,000 |
| 2024-06-12 | 221.00 | 224.50 | 218.50 | 224.00 | 210.29 | 104,000 |
| 2024-06-11 | 226.00 | 226.00 | 221.00 | 221.00 | 207.47 | 97,000 |
| 2024-06-07 | 225.50 | 229.00 | 225.50 | 228.00 | 214.04 | 45,000 |
| 2024-06-06 | 227.00 | 227.00 | 218.50 | 223.50 | 209.82 | 95,000 |
| 2024-06-05 | 224.50 | 230.50 | 224.50 | 226.00 | 212.16 | 112,000 |
| 2024-06-04 | 228.50 | 232.00 | 228.00 | 229.50 | 209.35 | 102,000 |
| 2024-06-03 | 231.50 | 231.50 | 228.00 | 228.00 | 207.98 | 61,000 |
| 2024-05-31 | 230.00 | 233.50 | 228.00 | 228.50 | 208.44 | 108,000 |
| 2024-05-30 | 240.50 | 240.50 | 228.00 | 228.50 | 208.44 | 232,000 |
| 2024-05-29 | 240.50 | 242.50 | 238.00 | 240.50 | 219.38 | 101,000 |
| 2024-05-28 | 247.50 | 247.50 | 240.50 | 240.50 | 219.38 | 129,000 |
| 2024-05-27 | 241.50 | 249.00 | 237.50 | 244.50 | 223.03 | 308,000 |
| 2024-05-24 | 237.50 | 241.00 | 235.50 | 237.00 | 216.19 | 61,000 |
| 2024-05-23 | 241.00 | 243.00 | 231.50 | 237.00 | 216.19 | 286,000 |
| 2024-05-22 | 247.00 | 247.00 | 238.00 | 241.00 | 219.84 | 194,000 |
| 2024-05-21 | 234.50 | 248.00 | 234.00 | 240.50 | 219.38 | 385,000 |
| 2024-05-20 | 240.00 | 249.00 | 234.00 | 234.00 | 213.45 | 373,000 |
| 2024-05-17 | 232.00 | 236.50 | 229.00 | 236.00 | 215.28 | 179,000 |
| 2024-05-16 | 231.00 | 231.00 | 226.00 | 229.50 | 209.35 | 76,000 |
| 2024-05-15 | 228.50 | 231.50 | 223.00 | 227.50 | 207.52 | 64,000 |
| 2024-05-14 | 228.00 | 228.50 | 224.00 | 228.00 | 207.98 | 54,000 |
| 2024-05-13 | 226.00 | 228.50 | 225.00 | 225.50 | 205.70 | 31,000 |
| 2024-05-10 | 229.00 | 231.50 | 223.00 | 226.00 | 206.15 | 155,000 |
| 2024-05-09 | 237.00 | 237.00 | 232.50 | 233.50 | 213.00 | 64,000 |
| 2024-05-08 | 238.00 | 240.00 | 233.50 | 234.50 | 213.91 | 70,000 |
| 2024-05-07 | 236.00 | 236.50 | 229.00 | 236.00 | 215.28 | 101,000 |
| 2024-05-06 | 240.00 | 240.00 | 233.00 | 236.00 | 215.28 | 84,000 |
| 2024-05-03 | 245.00 | 245.00 | 233.00 | 234.00 | 213.45 | 199,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 8.5000 TWD |
| 2025-06-10 | 6.8000 TWD |
| 2024-06-05 | 6.5000 TWD |
| 2023-05-16 | 7.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.