RichWave Technology Corporation (TPE:4968)
Taiwan · Delayed Price · Currency is TWD 140.00
-3.00 (-2.10%)
Aug 22, 2025, 2:38 PM CST
RichWave Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 143.50 | 144.00 | 139.50 | 140.00 | 140.00 | -2.10% | 1,391,686 |
| Aug 21, 2025 | 146.00 | 148.00 | 142.50 | 143.00 | 143.00 | -0.35% | 1,359,313 |
| Aug 20, 2025 | 142.00 | 146.00 | 141.00 | 143.50 | 143.50 | -0.69% | 2,072,153 |
| Aug 19, 2025 | 146.00 | 152.50 | 142.50 | 144.50 | 144.50 | 0.35% | 4,306,348 |
| Aug 18, 2025 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | -2.70% | 2,550,212 |
| Aug 15, 2025 | 151.00 | 151.00 | 145.50 | 148.00 | 148.00 | -1.66% | 3,350,540 |
| Aug 14, 2025 | 153.50 | 154.00 | 150.50 | 150.50 | 150.50 | -1.95% | 2,118,127 |
| Aug 13, 2025 | 157.00 | 159.50 | 149.50 | 153.50 | 153.50 | -1.60% | 3,837,863 |
| Aug 12, 2025 | 156.00 | 160.50 | 152.50 | 156.00 | 156.00 | -0.32% | 4,402,936 |
| Aug 11, 2025 | 156.00 | 164.00 | 155.00 | 156.50 | 156.50 | 2.29% | 8,407,326 |
| Aug 8, 2025 | 157.50 | 164.50 | 152.00 | 153.00 | 153.00 | 1.66% | 15,106,150 |
| Aug 7, 2025 | 137.50 | 150.50 | 137.00 | 150.50 | 150.50 | 9.85% | 11,208,645 |
| Aug 6, 2025 | 131.00 | 141.50 | 128.50 | 137.00 | 137.00 | 3.79% | 6,207,884 |
| Aug 5, 2025 | 134.50 | 136.00 | 131.00 | 132.00 | 132.00 | -0.75% | 5,478,788 |
| Aug 4, 2025 | 129.00 | 135.00 | 128.00 | 133.00 | 133.00 | 3.91% | 14,467,983 |
| Aug 1, 2025 | 114.50 | 128.00 | 114.00 | 128.00 | 128.00 | 9.87% | 4,621,684 |
| Jul 31, 2025 | 116.50 | 119.50 | 115.50 | 116.50 | 116.50 | 0.87% | 1,794,780 |
| Jul 30, 2025 | 117.50 | 117.50 | 114.00 | 115.50 | 115.50 | -0.86% | 1,303,343 |
| Jul 29, 2025 | 119.00 | 120.50 | 116.00 | 116.50 | 116.50 | -2.10% | 1,376,295 |
| Jul 28, 2025 | 122.50 | 122.50 | 119.00 | 119.00 | 119.00 | -2.86% | 2,013,071 |
| Jul 25, 2025 | 121.50 | 129.00 | 121.00 | 122.50 | 122.50 | 1.66% | 5,993,852 |
| Jul 24, 2025 | 121.00 | 121.50 | 118.00 | 120.50 | 120.50 | 0.42% | 560,279 |
| Jul 23, 2025 | 117.00 | 120.50 | 117.00 | 120.00 | 120.00 | 3.45% | 879,853 |
| Jul 22, 2025 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | -4.13% | 1,014,291 |
| Jul 21, 2025 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | -0.82% | 549,951 |
| Jul 18, 2025 | 122.50 | 123.00 | 120.50 | 122.00 | 122.00 | 0.83% | 602,874 |
| Jul 17, 2025 | 121.50 | 123.50 | 120.00 | 121.00 | 121.00 | 0.83% | 970,157 |
| Jul 16, 2025 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 2.13% | 850,214 |
| Jul 15, 2025 | 118.50 | 119.00 | 117.00 | 117.50 | 117.50 | 0.43% | 475,020 |
| Jul 14, 2025 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.90% | 723,515 |
| Jul 11, 2025 | 118.00 | 122.00 | 117.50 | 120.50 | 120.50 | 2.99% | 1,056,086 |
| Jul 10, 2025 | 118.00 | 120.00 | 116.50 | 117.00 | 117.00 | -0.85% | 714,764 |
| Jul 9, 2025 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 2.16% | 594,755 |
| Jul 8, 2025 | 116.00 | 116.00 | 112.00 | 115.50 | 115.50 | -0.43% | 998,132 |
| Jul 7, 2025 | 118.50 | 118.50 | 114.00 | 116.00 | 116.00 | -1.69% | 661,530 |
| Jul 4, 2025 | 123.00 | 123.50 | 117.50 | 118.00 | 118.00 | -2.88% | 1,192,811 |
| Jul 3, 2025 | 119.50 | 124.50 | 119.00 | 121.50 | 121.50 | 3.40% | 1,684,160 |
| Jul 2, 2025 | 118.00 | 119.50 | 117.00 | 117.50 | 117.50 | -0.42% | 396,506 |
| Jul 1, 2025 | 118.50 | 120.50 | 117.50 | 118.00 | 118.00 | - | 570,033 |
| Jun 30, 2025 | 123.00 | 124.00 | 118.00 | 118.00 | 118.00 | -2.88% | 961,626 |
| Jun 27, 2025 | 122.00 | 123.50 | 121.00 | 121.50 | 121.50 | 0.83% | 1,021,953 |
| Jun 26, 2025 | 122.00 | 123.50 | 120.50 | 120.50 | 120.50 | - | 942,728 |
| Jun 25, 2025 | 121.00 | 121.50 | 118.50 | 120.50 | 120.50 | 1.26% | 810,416 |
| Jun 24, 2025 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 4.39% | 1,386,161 |
| Jun 23, 2025 | 113.50 | 114.00 | 110.00 | 114.00 | 114.00 | -1.72% | 1,243,862 |
| Jun 20, 2025 | 117.50 | 117.50 | 112.50 | 116.00 | 116.00 | -1.28% | 2,014,288 |
| Jun 19, 2025 | 123.00 | 123.00 | 117.00 | 117.50 | 117.50 | -4.08% | 1,792,801 |
| Jun 18, 2025 | 120.50 | 124.00 | 120.50 | 122.50 | 122.50 | 0.82% | 646,152 |
| Jun 17, 2025 | 122.00 | 125.50 | 121.00 | 121.50 | 121.50 | 0.83% | 1,042,163 |
| Jun 16, 2025 | 118.50 | 121.00 | 117.50 | 120.50 | 120.50 | 0.42% | 568,092 |