Waste Recovery Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 197.50 | 198.00 | 197.00 | 197.50 | 185.41 | 12,000 |
| 2024-10-25 | 202.00 | 202.00 | 197.50 | 197.50 | 185.41 | 10,000 |
| 2024-10-24 | 198.50 | 198.50 | 197.50 | 198.50 | 186.35 | 16,000 |
| 2024-10-23 | 199.00 | 199.00 | 197.50 | 198.50 | 186.35 | 22,000 |
| 2024-10-22 | 200.50 | 200.50 | 198.50 | 199.00 | 186.82 | 9,000 |
| 2024-10-21 | 197.00 | 206.00 | 197.00 | 203.00 | 190.57 | 44,000 |
| 2024-10-18 | 197.00 | 197.50 | 196.50 | 197.00 | 184.94 | 55,000 |
| 2024-10-17 | 196.00 | 197.00 | 196.00 | 196.50 | 184.47 | 15,000 |
| 2024-10-16 | 193.00 | 200.00 | 193.00 | 195.50 | 183.53 | 60,000 |
| 2024-10-15 | 190.50 | 193.00 | 190.50 | 192.00 | 180.25 | 19,000 |
| 2024-10-14 | 187.00 | 189.00 | 187.00 | 188.50 | 176.96 | 23,000 |
| 2024-10-11 | 183.50 | 186.00 | 183.50 | 186.00 | 174.61 | 23,000 |
| 2024-10-09 | 186.50 | 186.50 | 182.00 | 183.00 | 171.80 | 25,000 |
| 2024-10-08 | 186.00 | 188.00 | 185.50 | 186.50 | 175.08 | 16,000 |
| 2024-10-07 | 182.00 | 184.50 | 182.00 | 184.50 | 173.20 | 19,000 |
| 2024-10-04 | 182.00 | 183.00 | 181.50 | 182.00 | 170.86 | 72,000 |
| 2024-10-01 | 181.00 | 184.00 | 180.50 | 181.50 | 170.39 | 74,000 |
| 2024-09-30 | 181.00 | 181.50 | 179.50 | 181.00 | 169.92 | 35,000 |
| 2024-09-27 | 185.00 | 185.00 | 183.00 | 183.00 | 171.80 | 12,000 |
| 2024-09-26 | 186.00 | 187.00 | 184.50 | 185.00 | 173.67 | 14,000 |
| 2024-09-25 | 185.00 | 187.00 | 185.00 | 186.50 | 175.08 | 22,000 |
| 2024-09-24 | 185.50 | 185.50 | 184.00 | 184.50 | 173.20 | 3,000 |
| 2024-09-23 | 184.50 | 185.00 | 184.50 | 185.00 | 173.67 | 3,000 |
| 2024-09-20 | 186.00 | 186.50 | 184.00 | 184.00 | 172.74 | 19,000 |
| 2024-09-19 | 181.50 | 184.00 | 181.50 | 184.00 | 172.74 | 25,000 |
| 2024-09-18 | 184.00 | 185.00 | 182.50 | 182.50 | 171.33 | 9,000 |
| 2024-09-16 | 184.00 | 186.00 | 183.00 | 184.00 | 172.74 | 26,000 |
| 2024-09-13 | 185.00 | 186.00 | 183.50 | 186.00 | 174.61 | 12,000 |
| 2024-09-12 | 186.00 | 187.00 | 185.00 | 187.00 | 175.55 | 7,000 |
| 2024-09-11 | 183.00 | 188.00 | 183.00 | 187.50 | 176.02 | 12,000 |
| 2024-09-10 | 187.50 | 187.50 | 178.00 | 181.00 | 169.92 | 31,000 |
| 2024-09-09 | 190.00 | 190.00 | 183.50 | 186.00 | 174.61 | 15,000 |
| 2024-09-06 | 188.50 | 190.50 | 188.50 | 190.50 | 178.84 | 8,000 |
| 2024-09-05 | 191.00 | 191.00 | 188.50 | 189.00 | 177.43 | 31,000 |
| 2024-09-04 | 189.50 | 189.50 | 185.50 | 185.50 | 174.14 | 14,000 |
| 2024-09-03 | 191.50 | 193.50 | 191.50 | 193.50 | 181.65 | 12,000 |
| 2024-09-02 | 198.00 | 198.00 | 193.50 | 197.00 | 184.94 | 17,000 |
| 2024-08-30 | 198.00 | 198.50 | 196.00 | 197.00 | 184.94 | 10,000 |
| 2024-08-29 | 198.00 | 198.00 | 196.00 | 196.00 | 184.00 | 14,000 |
| 2024-08-28 | 195.50 | 203.00 | 190.00 | 198.50 | 186.35 | 44,000 |
| 2024-08-27 | 190.00 | 192.00 | 189.00 | 191.50 | 179.78 | 18,000 |
| 2024-08-26 | 190.00 | 192.00 | 189.00 | 191.00 | 179.31 | 26,000 |
| 2024-08-23 | 186.00 | 188.50 | 185.00 | 188.00 | 176.49 | 13,000 |
| 2024-08-22 | 190.50 | 190.50 | 187.00 | 187.00 | 175.55 | 11,000 |
| 2024-08-21 | 188.50 | 190.50 | 186.50 | 190.50 | 178.84 | 12,000 |
| 2024-08-20 | 195.50 | 195.50 | 187.50 | 190.50 | 178.84 | 34,000 |
| 2024-08-19 | 188.00 | 190.00 | 188.00 | 190.00 | 178.37 | 26,000 |
| 2024-08-16 | 191.50 | 191.50 | 190.00 | 191.00 | 179.31 | 18,000 |
| 2024-08-15 | 193.00 | 193.00 | 192.50 | 192.50 | 180.71 | 2,000 |
| 2024-08-14 | 195.00 | 195.00 | 191.00 | 191.50 | 179.78 | 22,000 |
| 2024-08-13 | 190.50 | 192.50 | 189.50 | 191.50 | 179.78 | 22,000 |
| 2024-08-12 | 193.00 | 197.00 | 192.00 | 193.00 | 181.18 | 22,000 |
| 2024-08-09 | 190.00 | 190.00 | 186.50 | 189.00 | 177.43 | 28,000 |
| 2024-08-08 | 180.50 | 185.00 | 180.50 | 183.50 | 172.27 | 22,000 |
| 2024-08-07 | 171.00 | 182.00 | 171.00 | 181.50 | 170.39 | 48,000 |
| 2024-08-06 | 176.50 | 182.00 | 160.50 | 171.00 | 160.53 | 127,000 |
| 2024-08-05 | 188.50 | 188.50 | 171.50 | 176.00 | 165.22 | 161,000 |
| 2024-08-02 | 193.00 | 197.00 | 190.50 | 190.50 | 178.84 | 39,000 |
| 2024-08-01 | 193.50 | 200.00 | 193.50 | 198.00 | 185.88 | 26,000 |
| 2024-07-31 | 202.50 | 202.50 | 191.00 | 192.50 | 180.71 | 86,000 |
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.