Waste Recovery Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 186.50 | 186.50 | 186.50 | 186.50 | 182.27 | 1,000 |
| 2025-07-24 | 185.00 | 188.00 | 185.00 | 185.00 | 180.80 | 9,000 |
| 2025-07-23 | 188.00 | 188.00 | 185.00 | 185.00 | 180.80 | 13,025 |
| 2025-07-22 | 186.00 | 186.00 | 184.50 | 185.00 | 180.80 | 14,000 |
| 2025-07-21 | 186.00 | 186.00 | 185.50 | 186.00 | 181.78 | 8,000 |
| 2025-07-18 | 189.00 | 190.50 | 184.50 | 188.00 | 183.73 | 36,000 |
| 2025-07-17 | 189.00 | 189.00 | 183.50 | 187.00 | 182.76 | 25,011 |
| 2025-07-16 | 183.00 | 184.00 | 182.50 | 183.00 | 178.85 | 8,011 |
| 2025-07-15 | 183.00 | 183.00 | 182.00 | 182.50 | 178.36 | 9,011 |
| 2025-07-14 | 181.50 | 184.00 | 181.50 | 183.50 | 179.34 | 17,022 |
| 2025-07-11 | 190.00 | 190.00 | 180.00 | 185.00 | 180.80 | 67,000 |
| 2025-07-10 | 186.00 | 187.00 | 180.00 | 187.00 | 182.76 | 107,152 |
| 2025-07-09 | 165.50 | 170.00 | 165.50 | 170.00 | 166.14 | 6,015 |
| 2025-07-08 | 164.00 | 166.50 | 164.00 | 166.50 | 162.72 | 2,230 |
| 2025-07-07 | 168.00 | 168.00 | 166.50 | 166.50 | 162.72 | 5,000 |
| 2025-07-04 | 168.00 | 168.00 | 168.00 | 168.00 | 164.19 | 2,000 |
| 2025-07-03 | 169.50 | 169.50 | 169.50 | 169.50 | 165.65 | 1,000 |
| 2025-07-02 | 166.00 | 169.50 | 166.00 | 169.50 | 165.65 | 2,068 |
| 2025-07-01 | 167.00 | 167.00 | 166.50 | 166.50 | 162.72 | 8,000 |
| 2025-06-30 | 168.00 | 168.00 | 167.00 | 167.00 | 163.21 | 7,000 |
| 2025-06-27 | 170.00 | 170.00 | 168.00 | 170.00 | 166.14 | 9,000 |
| 2025-06-26 | 167.00 | 167.00 | 167.00 | 167.00 | 163.21 | 1,030 |
| 2025-06-25 | 168.50 | 171.00 | 168.50 | 171.00 | 167.12 | 2,000 |
| 2025-06-24 | 167.50 | 168.00 | 167.50 | 168.00 | 164.19 | 2,000 |
| 2025-06-23 | 162.00 | 167.50 | 160.50 | 167.50 | 163.70 | 4,000 |
| 2025-06-20 | 167.50 | 167.50 | 167.50 | 167.50 | 163.70 | 1,012 |
| 2025-06-19 | 169.50 | 169.50 | 169.00 | 169.00 | 165.16 | 7,000 |
| 2025-06-18 | 171.00 | 171.00 | 170.00 | 170.00 | 166.14 | 2,009 |
| 2025-06-17 | 172.50 | 172.50 | 172.50 | 172.50 | 168.58 | 0 |
| 2025-06-16 | 172.50 | 172.50 | 172.50 | 172.50 | 168.58 | 0 |
| 2025-06-13 | 172.50 | 172.50 | 172.50 | 172.50 | 168.58 | 0 |
| 2025-06-12 | 171.00 | 172.50 | 170.00 | 172.50 | 168.58 | 4,130 |
| 2025-06-11 | 167.50 | 171.00 | 167.50 | 171.00 | 167.12 | 5,020 |
| 2025-06-10 | 168.00 | 171.50 | 167.00 | 171.00 | 167.12 | 21,010 |
| 2025-06-09 | 174.00 | 174.00 | 170.50 | 172.50 | 161.94 | 12,036 |
| 2025-06-06 | 172.00 | 174.00 | 172.00 | 174.00 | 163.35 | 3,000 |
| 2025-06-05 | 172.00 | 173.50 | 172.00 | 173.00 | 162.41 | 5,100 |
| 2025-06-04 | 173.00 | 174.50 | 173.00 | 173.50 | 162.88 | 8,000 |
| 2025-06-03 | 173.00 | 173.00 | 171.50 | 173.00 | 162.41 | 6,000 |
| 2025-06-02 | 170.00 | 171.00 | 170.00 | 171.00 | 160.53 | 2,150 |
| 2025-05-29 | 173.50 | 173.50 | 173.50 | 173.50 | 162.88 | 4,000 |
| 2025-05-28 | 177.50 | 177.50 | 173.50 | 173.50 | 162.88 | 7,000 |
| 2025-05-27 | 172.50 | 172.50 | 172.50 | 172.50 | 161.94 | 2,010 |
| 2025-05-26 | 174.50 | 175.00 | 174.50 | 175.00 | 164.29 | 4,000 |
| 2025-05-23 | 171.00 | 175.00 | 169.00 | 173.00 | 162.41 | 2,005 |
| 2025-05-22 | 170.00 | 171.00 | 170.00 | 171.00 | 160.53 | 6,010 |
| 2025-05-21 | 169.00 | 169.00 | 168.50 | 168.50 | 158.18 | 2,000 |
| 2025-05-20 | 167.00 | 168.00 | 165.50 | 168.00 | 157.71 | 9,000 |
| 2025-05-19 | 169.00 | 169.00 | 168.00 | 168.00 | 157.71 | 7,000 |
| 2025-05-16 | 167.50 | 167.50 | 167.50 | 167.50 | 157.25 | 0 |
| 2025-05-15 | 167.50 | 167.50 | 167.50 | 167.50 | 157.25 | 1,000 |
| 2025-05-14 | 168.50 | 169.50 | 168.00 | 169.00 | 158.65 | 11,020 |
| 2025-05-13 | 169.00 | 171.00 | 168.00 | 169.50 | 159.12 | 14,000 |
| 2025-05-12 | 168.00 | 171.00 | 168.00 | 171.00 | 160.53 | 17,000 |
| 2025-05-09 | 169.50 | 170.00 | 166.00 | 166.00 | 155.84 | 3,000 |
| 2025-05-08 | 168.00 | 168.50 | 168.00 | 168.50 | 158.18 | 3,000 |
| 2025-05-07 | 164.50 | 165.00 | 164.50 | 164.50 | 154.43 | 6,000 |
| 2025-05-06 | 165.00 | 165.00 | 164.50 | 164.50 | 154.43 | 4,000 |
| 2025-05-05 | 166.00 | 166.00 | 164.00 | 164.00 | 153.96 | 10,002 |
| 2025-05-02 | 168.00 | 169.00 | 167.00 | 169.00 | 158.65 | 12,000 |
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.