RichWave Technology Corporation (TPE:4968)
Taiwan · Delayed Price · Currency is TWD 104.00
-1.00 (-0.95%)
At close: Mar 13, 2026
RichWave Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 105.00 | 106.00 | 102.50 | 104.00 | 104.00 | -0.95% | 1,035,067 |
| Mar 12, 2026 | 105.50 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 908,094 |
| Mar 11, 2026 | 106.00 | 108.00 | 105.50 | 107.00 | 107.00 | 2.88% | 972,644 |
| Mar 10, 2026 | 107.00 | 107.50 | 102.50 | 104.00 | 104.00 | - | 1,928,962 |
| Mar 9, 2026 | 103.50 | 106.00 | 103.50 | 104.00 | 104.00 | -9.17% | 2,018,166 |
| Mar 6, 2026 | 116.00 | 118.50 | 114.50 | 114.50 | 114.50 | -1.72% | 1,246,933 |
| Mar 5, 2026 | 117.00 | 126.00 | 116.00 | 116.50 | 116.50 | 1.30% | 3,349,236 |
| Mar 4, 2026 | 118.00 | 118.00 | 110.00 | 115.00 | 115.00 | -3.77% | 2,024,184 |
| Mar 3, 2026 | 122.00 | 125.50 | 119.00 | 119.50 | 119.50 | -2.05% | 1,082,037 |
| Mar 2, 2026 | 120.00 | 123.50 | 118.50 | 122.00 | 122.00 | -1.21% | 819,794 |
| Feb 26, 2026 | 123.50 | 126.50 | 123.00 | 123.50 | 123.50 | 0.82% | 1,086,165 |
| Feb 25, 2026 | 124.50 | 124.50 | 122.00 | 122.50 | 122.50 | -0.41% | 781,340 |
| Feb 24, 2026 | 121.50 | 124.00 | 121.50 | 123.00 | 123.00 | 0.41% | 789,939 |
| Feb 23, 2026 | 119.50 | 123.50 | 117.50 | 122.50 | 122.50 | 3.38% | 1,077,012 |
| Feb 11, 2026 | 120.50 | 121.00 | 118.50 | 118.50 | 118.50 | -1.66% | 533,097 |
| Feb 10, 2026 | 119.00 | 121.50 | 117.50 | 120.50 | 120.50 | 2.12% | 868,929 |
| Feb 9, 2026 | 124.00 | 124.50 | 118.00 | 118.00 | 118.00 | -2.07% | 1,860,425 |
| Feb 6, 2026 | 126.50 | 127.00 | 118.50 | 120.50 | 120.50 | -6.59% | 3,854,447 |
| Feb 5, 2026 | 119.00 | 129.00 | 119.00 | 129.00 | 129.00 | 9.79% | 3,024,275 |
| Feb 4, 2026 | 117.50 | 118.50 | 115.50 | 117.50 | 117.50 | -0.84% | 489,936 |
| Feb 3, 2026 | 117.00 | 118.50 | 114.50 | 118.50 | 118.50 | 3.95% | 901,022 |
| Feb 2, 2026 | 117.00 | 117.50 | 113.00 | 114.00 | 114.00 | -4.20% | 1,245,851 |
| Jan 30, 2026 | 122.50 | 122.50 | 117.00 | 119.00 | 119.00 | -2.86% | 1,997,349 |
| Jan 29, 2026 | 126.00 | 126.50 | 122.00 | 122.50 | 122.50 | -2.00% | 1,413,907 |
| Jan 28, 2026 | 126.00 | 129.00 | 124.50 | 125.00 | 125.00 | -0.40% | 922,892 |
| Jan 27, 2026 | 128.50 | 128.50 | 124.50 | 125.50 | 125.50 | -2.33% | 1,166,306 |
| Jan 26, 2026 | 123.50 | 131.50 | 123.50 | 128.50 | 128.50 | 3.63% | 2,239,526 |
| Jan 23, 2026 | 124.50 | 126.00 | 122.50 | 124.00 | 124.00 | 0.40% | 603,876 |
| Jan 22, 2026 | 126.50 | 127.50 | 123.00 | 123.50 | 123.50 | 1.23% | 973,597 |
| Jan 21, 2026 | 125.50 | 126.50 | 122.00 | 122.00 | 122.00 | -3.56% | 1,021,887 |
| Jan 20, 2026 | 126.50 | 128.50 | 125.00 | 126.50 | 126.50 | 0.80% | 1,404,194 |
| Jan 19, 2026 | 122.00 | 125.50 | 122.00 | 125.50 | 125.50 | 3.29% | 1,161,373 |
| Jan 16, 2026 | 125.50 | 126.50 | 121.00 | 121.50 | 121.50 | -2.41% | 1,335,307 |
| Jan 15, 2026 | 126.50 | 127.00 | 124.00 | 124.50 | 124.50 | -0.80% | 683,762 |
| Jan 14, 2026 | 124.50 | 127.00 | 123.50 | 125.50 | 125.50 | 2.03% | 971,264 |
| Jan 13, 2026 | 129.00 | 129.00 | 122.50 | 123.00 | 123.00 | -3.53% | 1,161,061 |
| Jan 12, 2026 | 125.50 | 128.00 | 125.50 | 127.50 | 127.50 | 2.82% | 836,454 |
| Jan 9, 2026 | 124.50 | 124.50 | 121.00 | 124.00 | 124.00 | - | 827,392 |
| Jan 8, 2026 | 129.00 | 129.50 | 124.00 | 124.00 | 124.00 | -3.13% | 1,013,852 |
| Jan 7, 2026 | 126.00 | 128.50 | 125.50 | 128.00 | 128.00 | 1.99% | 1,009,827 |
| Jan 6, 2026 | 123.50 | 126.50 | 123.50 | 125.50 | 125.50 | 2.03% | 753,492 |
| Jan 5, 2026 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | -0.81% | 1,016,874 |
| Jan 2, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 810,280 |
| Dec 31, 2025 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | - | 534,641 |
| Dec 30, 2025 | 126.50 | 127.00 | 124.50 | 126.00 | 126.00 | -0.40% | 727,109 |
| Dec 29, 2025 | 128.50 | 128.50 | 126.00 | 126.50 | 126.50 | -1.17% | 600,232 |
| Dec 26, 2025 | 129.00 | 129.50 | 127.00 | 128.00 | 128.00 | -0.39% | 399,701 |
| Dec 24, 2025 | 131.00 | 131.50 | 128.00 | 128.50 | 128.50 | -0.77% | 441,001 |
| Dec 23, 2025 | 133.00 | 133.00 | 129.50 | 129.50 | 129.50 | -1.89% | 479,401 |
| Dec 22, 2025 | 130.50 | 132.00 | 130.00 | 132.00 | 132.00 | 2.33% | 502,844 |