Waste Recovery Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 188.00 | 188.00 | 181.00 | 181.00 | 169.92 | 6,099 |
| 2025-01-22 | 187.00 | 188.00 | 186.50 | 188.00 | 176.49 | 18,000 |
| 2025-01-21 | 184.00 | 187.00 | 184.00 | 187.00 | 175.55 | 14,000 |
| 2025-01-20 | 183.50 | 184.00 | 182.50 | 184.00 | 172.74 | 11,000 |
| 2025-01-17 | 180.50 | 183.50 | 180.50 | 183.50 | 172.27 | 4,000 |
| 2025-01-16 | 180.50 | 182.50 | 180.50 | 182.50 | 171.33 | 5,000 |
| 2025-01-15 | 184.50 | 184.50 | 184.50 | 184.50 | 173.20 | 0 |
| 2025-01-14 | 184.50 | 184.50 | 180.50 | 184.50 | 173.20 | 3,000 |
| 2025-01-13 | 180.50 | 180.50 | 180.50 | 180.50 | 169.45 | 4,000 |
| 2025-01-10 | 184.50 | 184.50 | 184.00 | 184.00 | 172.74 | 12,000 |
| 2025-01-09 | 188.00 | 188.00 | 184.50 | 184.50 | 173.20 | 19,000 |
| 2025-01-08 | 184.00 | 184.00 | 184.00 | 184.00 | 172.74 | 6,000 |
| 2025-01-07 | 181.50 | 184.00 | 181.50 | 181.50 | 170.39 | 4,000 |
| 2025-01-06 | 183.00 | 183.50 | 181.50 | 181.50 | 170.39 | 9,000 |
| 2025-01-03 | 184.00 | 184.00 | 180.00 | 181.00 | 169.92 | 3,000 |
| 2025-01-02 | 184.50 | 184.50 | 184.50 | 184.50 | 173.20 | 2,000 |
| 2024-12-31 | 180.00 | 180.00 | 180.00 | 180.00 | 168.98 | 4,000 |
| 2024-12-30 | 182.50 | 182.50 | 180.00 | 182.00 | 170.86 | 7,000 |
| 2024-12-27 | 180.50 | 182.50 | 180.00 | 182.50 | 171.33 | 6,000 |
| 2024-12-26 | 180.00 | 180.00 | 180.00 | 180.00 | 168.98 | 2,000 |
| 2024-12-25 | 179.00 | 180.00 | 179.00 | 180.00 | 168.98 | 10,000 |
| 2024-12-24 | 179.50 | 182.00 | 179.50 | 181.50 | 170.39 | 11,000 |
| 2024-12-23 | 181.50 | 184.00 | 181.00 | 181.50 | 170.39 | 12,000 |
| 2024-12-20 | 182.50 | 182.50 | 180.50 | 181.00 | 169.92 | 13,000 |
| 2024-12-19 | 184.00 | 184.00 | 181.00 | 183.00 | 171.80 | 12,000 |
| 2024-12-18 | 187.00 | 187.00 | 184.00 | 185.50 | 174.14 | 10,000 |
| 2024-12-17 | 184.50 | 187.50 | 184.50 | 187.50 | 176.02 | 5,000 |
| 2024-12-16 | 189.00 | 189.00 | 184.50 | 184.50 | 173.20 | 9,000 |
| 2024-12-13 | 191.50 | 191.50 | 188.00 | 191.50 | 179.78 | 7,000 |
| 2024-12-12 | 193.00 | 193.00 | 191.50 | 191.50 | 179.78 | 7,000 |
| 2024-12-11 | 196.00 | 196.00 | 196.00 | 196.00 | 184.00 | 1,000 |
| 2024-12-10 | 197.50 | 197.50 | 195.00 | 195.00 | 183.06 | 13,000 |
| 2024-12-09 | 197.00 | 203.50 | 195.00 | 197.00 | 184.94 | 87,000 |
| 2024-12-06 | 191.00 | 192.00 | 189.00 | 189.50 | 177.90 | 19,000 |
| 2024-12-05 | 189.50 | 189.50 | 189.50 | 189.50 | 177.90 | 15,000 |
| 2024-12-04 | 189.50 | 190.00 | 188.00 | 189.50 | 177.90 | 13,000 |
| 2024-12-03 | 189.00 | 190.00 | 187.00 | 189.50 | 177.90 | 9,000 |
| 2024-12-02 | 191.50 | 191.50 | 191.50 | 191.50 | 179.78 | 0 |
| 2024-11-29 | 189.00 | 191.50 | 188.50 | 191.50 | 179.78 | 6,000 |
| 2024-11-28 | 188.00 | 191.50 | 188.00 | 191.50 | 179.78 | 4,000 |
| 2024-11-27 | 192.00 | 192.50 | 191.50 | 191.50 | 179.78 | 6,000 |
| 2024-11-26 | 191.50 | 196.00 | 191.50 | 192.50 | 180.71 | 18,000 |
| 2024-11-25 | 190.00 | 195.00 | 190.00 | 192.50 | 180.71 | 13,000 |
| 2024-11-22 | 190.00 | 190.00 | 189.50 | 189.50 | 177.90 | 4,000 |
| 2024-11-21 | 190.00 | 190.50 | 190.00 | 190.50 | 178.84 | 1,000 |
| 2024-11-20 | 190.50 | 190.50 | 190.50 | 190.50 | 178.84 | 1,603 |
| 2024-11-19 | 191.50 | 191.50 | 191.50 | 191.50 | 179.78 | 0 |
| 2024-11-18 | 186.50 | 191.50 | 186.50 | 191.50 | 179.78 | 5,000 |
| 2024-11-15 | 193.00 | 193.00 | 189.00 | 191.50 | 179.78 | 15,000 |
| 2024-11-14 | 191.00 | 191.00 | 191.00 | 191.00 | 179.31 | 0 |
| 2024-11-13 | 191.50 | 191.50 | 185.00 | 191.00 | 179.31 | 10,000 |
| 2024-11-12 | 191.00 | 191.00 | 184.50 | 184.50 | 173.20 | 21,000 |
| 2024-11-11 | 198.50 | 198.50 | 193.50 | 196.50 | 184.47 | 26,000 |
| 2024-11-08 | 199.50 | 200.00 | 197.50 | 198.00 | 185.88 | 31,000 |
| 2024-11-07 | 196.00 | 198.00 | 196.00 | 198.00 | 185.88 | 26,000 |
| 2024-11-06 | 197.50 | 198.00 | 197.50 | 198.00 | 185.88 | 7,000 |
| 2024-11-05 | 195.00 | 200.00 | 195.00 | 197.50 | 185.41 | 17,000 |
| 2024-11-04 | 199.50 | 199.50 | 197.00 | 199.00 | 186.82 | 12,000 |
| 2024-11-01 | 199.00 | 200.00 | 199.00 | 199.00 | 186.82 | 13,000 |
| 2024-10-30 | 200.00 | 200.00 | 198.00 | 199.50 | 187.29 | 8,000 |
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.