RichWave Technology Corporation (TPE:4968)
Taiwan · Delayed Price · Currency is TWD 145.00
+1.50 (1.05%)
Nov 13, 2025, 1:35 PM CST
RichWave Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 143.00 | 143.50 | 141.00 | 142.50 | - | -0.70% | 337,800 |
| Nov 12, 2025 | 144.00 | 146.00 | 142.50 | 143.50 | 143.50 | 0.35% | 978,587 |
| Nov 11, 2025 | 144.50 | 148.50 | 143.00 | 143.00 | 143.00 | -0.35% | 1,630,985 |
| Nov 10, 2025 | 145.50 | 145.50 | 141.00 | 143.50 | 143.50 | -1.03% | 1,805,934 |
| Nov 7, 2025 | 147.00 | 148.50 | 142.50 | 145.00 | 145.00 | -2.36% | 2,315,625 |
| Nov 6, 2025 | 149.00 | 149.00 | 144.50 | 148.50 | 148.50 | 0.34% | 2,747,765 |
| Nov 5, 2025 | 146.00 | 149.50 | 144.00 | 148.00 | 148.00 | -0.67% | 2,839,680 |
| Nov 4, 2025 | 155.50 | 155.50 | 148.50 | 149.00 | 149.00 | -4.18% | 3,873,938 |
| Nov 3, 2025 | 164.00 | 165.50 | 154.00 | 155.50 | 155.50 | 0.65% | 7,790,635 |
| Oct 31, 2025 | 162.00 | 162.00 | 154.00 | 154.50 | 154.50 | -3.44% | 6,035,362 |
| Oct 30, 2025 | 152.00 | 164.50 | 152.00 | 160.00 | 160.00 | 5.96% | 10,505,018 |
| Oct 29, 2025 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 3.07% | 1,866,879 |
| Oct 28, 2025 | 150.00 | 150.50 | 146.00 | 146.50 | 146.50 | -2.01% | 1,242,572 |
| Oct 27, 2025 | 149.00 | 151.50 | 148.50 | 149.50 | 149.50 | 2.05% | 1,499,880 |
| Oct 23, 2025 | 150.50 | 150.50 | 146.00 | 146.50 | 146.50 | -3.30% | 2,317,885 |
| Oct 22, 2025 | 150.50 | 155.50 | 148.00 | 151.50 | 151.50 | 1.00% | 2,551,296 |
| Oct 21, 2025 | 149.00 | 152.00 | 148.50 | 150.00 | 150.00 | 0.67% | 2,113,287 |
| Oct 20, 2025 | 149.50 | 150.50 | 144.50 | 149.00 | 149.00 | - | 3,302,641 |
| Oct 17, 2025 | 151.50 | 151.50 | 148.00 | 149.00 | 149.00 | -2.30% | 1,286,983 |
| Oct 16, 2025 | 148.50 | 154.50 | 148.00 | 152.50 | 152.50 | 3.74% | 2,833,318 |
| Oct 15, 2025 | 152.00 | 152.00 | 146.50 | 147.00 | 147.00 | -2.33% | 2,544,814 |
| Oct 14, 2025 | 158.50 | 160.50 | 150.00 | 150.50 | 150.50 | -3.22% | 3,646,963 |
| Oct 13, 2025 | 160.50 | 165.50 | 153.00 | 155.50 | 155.50 | -6.61% | 5,937,628 |
| Oct 9, 2025 | 160.00 | 171.00 | 158.00 | 166.50 | 166.50 | 5.05% | 11,806,124 |
| Oct 8, 2025 | 150.00 | 159.50 | 147.00 | 158.50 | 158.50 | 5.32% | 5,879,849 |
| Oct 7, 2025 | 147.50 | 153.00 | 147.50 | 150.50 | 150.50 | 2.03% | 1,872,753 |
| Oct 3, 2025 | 148.00 | 148.50 | 145.00 | 147.50 | 147.50 | 0.34% | 775,303 |
| Oct 2, 2025 | 149.00 | 149.50 | 146.00 | 147.00 | 147.00 | -0.34% | 812,421 |
| Oct 1, 2025 | 149.00 | 152.00 | 147.00 | 147.50 | 147.50 | -0.67% | 1,173,851 |
| Sep 30, 2025 | 144.00 | 148.50 | 143.00 | 148.50 | 148.50 | 3.85% | 1,015,273 |
| Sep 29, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Sep 26, 2025 | 149.00 | 149.00 | 142.00 | 143.00 | 143.00 | -4.03% | 1,753,991 |
| Sep 25, 2025 | 149.50 | 151.50 | 148.50 | 149.00 | 149.00 | -0.67% | 789,370 |
| Sep 24, 2025 | 150.00 | 151.50 | 147.50 | 150.00 | 150.00 | -0.99% | 1,499,972 |
| Sep 23, 2025 | 155.00 | 156.50 | 150.50 | 151.50 | 151.50 | -3.19% | 2,765,240 |
| Sep 22, 2025 | 153.50 | 162.00 | 151.00 | 156.50 | 156.50 | 2.96% | 4,875,100 |
| Sep 19, 2025 | 152.00 | 153.00 | 148.50 | 152.00 | 152.00 | - | 1,584,097 |
| Sep 18, 2025 | 148.00 | 156.00 | 146.50 | 152.00 | 152.00 | 3.75% | 3,274,421 |
| Sep 17, 2025 | 149.00 | 152.50 | 146.00 | 146.50 | 146.50 | -1.68% | 2,201,905 |
| Sep 16, 2025 | 147.50 | 149.00 | 146.00 | 149.00 | 149.00 | 1.36% | 715,708 |
| Sep 15, 2025 | 148.50 | 149.00 | 144.50 | 147.00 | 147.00 | -1.01% | 880,584 |
| Sep 12, 2025 | 147.50 | 149.50 | 146.50 | 148.50 | 148.50 | 1.37% | 1,048,737 |
| Sep 11, 2025 | 152.00 | 153.00 | 145.50 | 146.50 | 146.50 | -3.30% | 2,672,647 |
| Sep 10, 2025 | 156.00 | 156.00 | 150.00 | 151.50 | 151.50 | -1.30% | 2,392,582 |
| Sep 9, 2025 | 158.00 | 158.00 | 152.00 | 153.50 | 153.50 | -0.97% | 3,070,798 |
| Sep 8, 2025 | 152.00 | 159.50 | 152.00 | 155.00 | 155.00 | 3.68% | 6,253,332 |
| Sep 5, 2025 | 150.00 | 152.00 | 147.00 | 149.50 | 149.50 | -0.33% | 2,692,434 |
| Sep 4, 2025 | 164.00 | 164.00 | 150.00 | 150.00 | 150.00 | -6.54% | 12,870,595 |
| Sep 3, 2025 | 150.00 | 160.50 | 149.50 | 160.50 | 160.50 | 9.93% | 7,382,895 |
| Sep 2, 2025 | 149.00 | 157.00 | 144.50 | 146.00 | 146.00 | -0.34% | 4,982,462 |