Waste Recovery Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 228.00 | 242.00 | 228.00 | 238.50 | 217.56 | 289,000 |
| 2024-04-30 | 232.00 | 232.00 | 227.00 | 228.00 | 207.98 | 53,000 |
| 2024-04-29 | 224.50 | 233.00 | 224.00 | 230.00 | 209.80 | 106,000 |
| 2024-04-26 | 223.00 | 225.50 | 221.00 | 223.00 | 203.42 | 61,000 |
| 2024-04-25 | 224.00 | 226.50 | 220.00 | 222.00 | 202.51 | 80,000 |
| 2024-04-24 | 223.50 | 226.00 | 222.00 | 224.00 | 204.33 | 74,000 |
| 2024-04-23 | 228.50 | 229.50 | 221.00 | 222.50 | 202.96 | 70,000 |
| 2024-04-22 | 230.50 | 232.00 | 221.00 | 225.00 | 205.24 | 151,000 |
| 2024-04-19 | 238.00 | 242.00 | 219.00 | 227.00 | 207.07 | 512,000 |
| 2024-04-18 | 234.00 | 245.00 | 230.00 | 243.00 | 221.66 | 418,000 |
| 2024-04-17 | 236.50 | 243.00 | 232.50 | 235.00 | 214.36 | 573,000 |
| 2024-04-16 | 228.00 | 242.00 | 228.00 | 230.00 | 209.80 | 906,000 |
| 2024-04-15 | 219.00 | 232.00 | 215.00 | 221.00 | 201.59 | 188,000 |
| 2024-04-12 | 227.00 | 228.00 | 215.00 | 219.50 | 200.23 | 194,000 |
| 2024-04-11 | 231.00 | 231.00 | 223.00 | 225.00 | 205.24 | 122,000 |
| 2024-04-10 | 239.00 | 239.00 | 228.00 | 230.00 | 209.80 | 274,000 |
| 2024-04-09 | 216.00 | 230.00 | 215.00 | 223.00 | 203.42 | 248,000 |
| 2024-04-08 | 209.00 | 213.00 | 208.00 | 212.50 | 193.84 | 54,000 |
| 2024-04-03 | 210.00 | 210.00 | 206.00 | 209.00 | 190.65 | 36,000 |
| 2024-04-02 | 206.00 | 215.00 | 206.00 | 210.00 | 191.56 | 93,000 |
| 2024-04-01 | 210.50 | 210.50 | 205.00 | 205.00 | 187.00 | 76,000 |
| 2024-03-29 | 211.50 | 213.00 | 210.50 | 210.50 | 192.02 | 37,000 |
| 2024-03-28 | 215.00 | 215.00 | 211.00 | 211.00 | 192.47 | 43,000 |
| 2024-03-27 | 214.50 | 216.50 | 213.50 | 216.00 | 197.03 | 52,000 |
| 2024-03-26 | 217.50 | 217.50 | 217.50 | 217.50 | 198.40 | 0 |
| 2024-03-25 | 208.00 | 223.00 | 208.00 | 217.50 | 198.40 | 279,000 |
| 2024-03-22 | 208.00 | 208.00 | 202.00 | 204.50 | 186.54 | 61,000 |
| 2024-03-21 | 206.00 | 209.50 | 205.00 | 206.00 | 187.91 | 61,000 |
| 2024-03-20 | 212.50 | 212.50 | 204.50 | 204.50 | 186.54 | 174,000 |
| 2024-03-19 | 219.00 | 219.00 | 209.00 | 210.00 | 191.56 | 201,000 |
| 2024-03-18 | 219.50 | 221.00 | 214.50 | 215.50 | 196.58 | 116,000 |
| 2024-03-15 | 210.50 | 218.00 | 210.50 | 214.50 | 195.66 | 102,000 |
| 2024-03-14 | 219.50 | 221.50 | 210.00 | 214.00 | 195.21 | 154,000 |
| 2024-03-13 | 228.50 | 233.00 | 213.50 | 215.00 | 196.12 | 245,000 |
| 2024-03-12 | 227.00 | 234.00 | 223.00 | 227.50 | 207.52 | 200,000 |
| 2024-03-11 | 238.00 | 244.50 | 223.00 | 223.00 | 203.42 | 336,000 |
| 2024-03-08 | 254.00 | 260.50 | 230.50 | 238.00 | 217.10 | 910,000 |
| 2024-03-07 | 252.00 | 266.00 | 242.50 | 253.00 | 230.78 | 1,415,000 |
| 2024-03-06 | 227.00 | 245.00 | 224.00 | 245.00 | 223.49 | 819,000 |
| 2024-03-05 | 212.00 | 225.50 | 204.50 | 223.00 | 203.42 | 652,000 |
| 2024-03-04 | 211.50 | 220.50 | 208.00 | 209.00 | 190.65 | 365,000 |
| 2024-03-01 | 247.00 | 247.00 | 207.00 | 208.00 | 189.74 | 704,000 |
| 2024-02-29 | 208.50 | 226.00 | 208.00 | 226.00 | 206.15 | 410,000 |
| 2024-02-27 | 215.00 | 215.00 | 200.50 | 205.50 | 187.45 | 146,000 |
| 2024-02-26 | 204.50 | 214.00 | 203.00 | 211.50 | 192.93 | 235,000 |
| 2024-02-23 | 202.00 | 208.00 | 201.50 | 203.00 | 185.17 | 111,000 |
| 2024-02-22 | 205.00 | 206.50 | 198.50 | 202.00 | 184.26 | 160,000 |
| 2024-02-21 | 205.50 | 208.00 | 200.50 | 206.00 | 187.91 | 173,000 |
| 2024-02-20 | 197.50 | 210.00 | 197.50 | 207.00 | 188.82 | 413,000 |
| 2024-02-19 | 188.00 | 198.00 | 188.00 | 195.00 | 177.88 | 226,000 |
| 2024-02-16 | 186.50 | 188.50 | 186.00 | 188.00 | 171.49 | 41,000 |
| 2024-02-15 | 186.00 | 189.50 | 182.00 | 187.00 | 170.58 | 58,000 |
| 2024-02-05 | 186.50 | 188.00 | 184.00 | 186.00 | 169.67 | 49,000 |
| 2024-02-02 | 192.00 | 192.50 | 185.00 | 185.00 | 168.76 | 116,000 |
| 2024-02-01 | 188.50 | 194.00 | 188.00 | 191.50 | 174.68 | 92,000 |
| 2024-01-31 | 189.50 | 195.00 | 188.50 | 189.00 | 172.40 | 208,000 |
| 2024-01-30 | 181.50 | 188.00 | 181.50 | 187.50 | 171.04 | 154,000 |
| 2024-01-29 | 181.00 | 181.50 | 180.00 | 180.50 | 164.65 | 65,000 |
| 2024-01-26 | 181.50 | 182.00 | 179.50 | 180.50 | 164.65 | 90,000 |
| 2024-01-25 | 180.50 | 181.50 | 180.00 | 181.50 | 165.56 | 20,000 |
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.