Waste Recovery Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 230.50 | 238.00 | 230.00 | 230.00 | 224.78 | 85,019 |
| 2026-01-15 | 235.00 | 235.50 | 224.50 | 230.00 | 224.78 | 170,271 |
| 2026-01-14 | 244.00 | 245.00 | 235.00 | 236.50 | 231.13 | 172,230 |
| 2026-01-13 | 246.00 | 253.50 | 237.00 | 243.00 | 237.48 | 360,159 |
| 2026-01-12 | 224.00 | 236.00 | 224.00 | 236.00 | 230.64 | 233,603 |
| 2026-01-09 | 227.00 | 227.00 | 222.00 | 224.00 | 218.92 | 82,160 |
| 2026-01-08 | 234.50 | 234.50 | 225.00 | 230.50 | 225.27 | 134,006 |
| 2026-01-07 | 232.00 | 236.50 | 229.00 | 234.00 | 228.69 | 284,449 |
| 2026-01-06 | 230.00 | 231.00 | 223.50 | 228.00 | 222.83 | 147,017 |
| 2026-01-05 | 228.50 | 237.00 | 228.50 | 229.00 | 223.80 | 567,293 |
| 2026-01-02 | 220.00 | 229.50 | 214.50 | 226.50 | 221.36 | 207,050 |
| 2025-12-31 | 219.50 | 227.00 | 215.50 | 219.00 | 214.03 | 74,000 |
| 2025-12-30 | 212.50 | 230.00 | 212.50 | 219.50 | 214.52 | 123,120 |
| 2025-12-29 | 211.00 | 220.00 | 209.00 | 215.50 | 210.61 | 77,008 |
| 2025-12-26 | 208.00 | 220.50 | 207.00 | 210.00 | 205.23 | 120,001 |
| 2025-12-24 | 193.50 | 203.50 | 193.50 | 203.50 | 198.88 | 35,000 |
| 2025-12-23 | 194.00 | 194.50 | 193.50 | 193.50 | 189.11 | 10,000 |
| 2025-12-22 | 196.00 | 196.00 | 190.50 | 194.00 | 189.60 | 23,101 |
| 2025-12-19 | 196.00 | 196.50 | 194.50 | 195.00 | 190.57 | 51,000 |
| 2025-12-18 | 195.50 | 196.50 | 195.50 | 195.50 | 191.06 | 7,000 |
| 2025-12-17 | 196.00 | 196.00 | 195.00 | 195.50 | 191.06 | 8,000 |
| 2025-12-16 | 198.50 | 198.50 | 195.50 | 196.00 | 191.55 | 10,000 |
| 2025-12-15 | 200.00 | 200.00 | 197.50 | 197.50 | 193.02 | 11,001 |
| 2025-12-12 | 201.50 | 201.50 | 197.50 | 200.50 | 195.95 | 21,000 |
| 2025-12-11 | 201.50 | 202.00 | 200.00 | 201.50 | 196.93 | 12,000 |
| 2025-12-10 | 205.50 | 205.50 | 201.00 | 201.50 | 196.93 | 19,000 |
| 2025-12-09 | 204.00 | 204.00 | 201.50 | 204.00 | 199.37 | 15,000 |
| 2025-12-08 | 206.00 | 208.00 | 206.00 | 207.50 | 202.79 | 5,000 |
| 2025-12-05 | 202.50 | 203.50 | 202.50 | 203.50 | 198.88 | 3,000 |
| 2025-12-04 | 202.50 | 203.00 | 202.50 | 202.50 | 197.90 | 8,000 |
| 2025-12-03 | 201.00 | 206.50 | 201.00 | 202.00 | 197.42 | 4,000 |
| 2025-12-02 | 212.00 | 212.00 | 199.50 | 200.50 | 195.95 | 22,000 |
| 2025-12-01 | 197.00 | 207.50 | 197.00 | 207.50 | 202.79 | 7,010 |
| 2025-11-28 | 203.00 | 203.00 | 200.00 | 200.00 | 195.46 | 5,000 |
| 2025-11-27 | 202.50 | 203.00 | 201.50 | 203.00 | 198.39 | 5,000 |
| 2025-11-26 | 200.00 | 201.00 | 200.00 | 201.00 | 196.44 | 4,000 |
| 2025-11-25 | 200.00 | 200.00 | 200.00 | 200.00 | 195.46 | 3,000 |
| 2025-11-24 | 198.00 | 198.00 | 198.00 | 198.00 | 193.51 | 2,000 |
| 2025-11-21 | 198.50 | 199.00 | 196.00 | 199.00 | 194.48 | 9,000 |
| 2025-11-20 | 198.00 | 203.00 | 198.00 | 203.00 | 198.39 | 12,005 |
| 2025-11-19 | 198.00 | 203.00 | 183.50 | 203.00 | 198.39 | 24,000 |
| 2025-11-18 | 205.00 | 205.50 | 200.00 | 202.50 | 197.90 | 28,000 |
| 2025-11-17 | 210.00 | 210.00 | 201.50 | 204.50 | 199.86 | 52,101 |
| 2025-11-14 | 216.50 | 216.50 | 214.50 | 214.50 | 209.63 | 10,000 |
| 2025-11-13 | 217.00 | 217.50 | 216.50 | 217.00 | 212.07 | 12,000 |
| 2025-11-12 | 217.50 | 220.50 | 217.00 | 220.50 | 215.50 | 21,000 |
| 2025-11-11 | 221.00 | 221.00 | 219.00 | 221.00 | 215.98 | 19,000 |
| 2025-11-10 | 216.00 | 223.00 | 216.00 | 221.00 | 215.98 | 19,000 |
| 2025-11-07 | 218.00 | 218.00 | 217.00 | 218.00 | 213.05 | 9,040 |
| 2025-11-06 | 223.50 | 227.00 | 220.50 | 220.50 | 215.50 | 10,301 |
| 2025-11-05 | 222.50 | 223.00 | 218.50 | 223.00 | 217.94 | 36,010 |
| 2025-11-04 | 227.50 | 227.50 | 222.50 | 222.50 | 217.45 | 23,000 |
| 2025-11-03 | 219.50 | 227.00 | 219.50 | 227.00 | 221.85 | 62,500 |
| 2025-10-31 | 214.50 | 216.50 | 213.50 | 216.50 | 211.59 | 17,000 |
| 2025-10-30 | 215.50 | 215.50 | 213.00 | 214.50 | 209.63 | 21,000 |
| 2025-10-29 | 224.00 | 224.50 | 216.00 | 217.00 | 212.07 | 23,007 |
| 2025-10-28 | 224.50 | 232.00 | 220.50 | 221.00 | 215.98 | 28,090 |
| 2025-10-27 | 223.00 | 225.00 | 216.50 | 224.50 | 219.40 | 92,000 |
| 2025-10-23 | 213.00 | 220.00 | 213.00 | 219.50 | 214.52 | 70,000 |
| 2025-10-22 | 214.50 | 216.00 | 210.00 | 214.50 | 209.63 | 16,000 |
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.