RichWave Technology Corporation (TPE:4968)
Taiwan · Delayed Price · Currency is TWD 152.00
+5.50 (3.75%)
Sep 18, 2025, 1:35 PM CST
RichWave Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 149.00 | 152.50 | 146.00 | 146.50 | 146.50 | -1.68% | 2,199,488 |
| 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 |
| Sep 1, 2025 | 152.50 | 152.50 | 142.00 | 146.50 | 146.50 | -3.30% | 3,216,187 |
| Aug 29, 2025 | 163.00 | 164.50 | 150.00 | 151.50 | 151.50 | -4.11% | 8,220,672 |
| Aug 28, 2025 | 146.50 | 158.00 | 143.00 | 158.00 | 158.00 | 8.97% | 4,466,151 |
| Aug 27, 2025 | 144.00 | 146.00 | 143.50 | 145.00 | 143.90 | 1.05% | 1,237,829 |
| Aug 26, 2025 | 146.00 | 146.50 | 143.50 | 143.50 | 142.41 | -0.69% | 1,004,796 |
| Aug 25, 2025 | 144.00 | 145.50 | 143.00 | 144.50 | 143.41 | 3.21% | 881,089 |
| Aug 22, 2025 | 143.50 | 144.00 | 139.50 | 140.00 | 138.94 | -2.10% | 1,404,860 |
| Aug 21, 2025 | 146.00 | 148.00 | 142.50 | 143.00 | 141.92 | -0.35% | 1,359,313 |
| Aug 20, 2025 | 142.00 | 146.00 | 141.00 | 143.50 | 142.41 | -0.69% | 2,072,153 |
| Aug 19, 2025 | 146.00 | 152.50 | 142.50 | 144.50 | 143.41 | 0.35% | 4,306,348 |
| Aug 18, 2025 | 149.00 | 149.00 | 143.00 | 144.00 | 142.91 | -2.70% | 2,550,212 |
| Aug 15, 2025 | 151.00 | 151.00 | 145.50 | 148.00 | 146.88 | -1.66% | 3,350,540 |
| Aug 14, 2025 | 153.50 | 154.00 | 150.50 | 150.50 | 149.36 | -1.95% | 2,118,127 |
| Aug 13, 2025 | 157.00 | 159.50 | 149.50 | 153.50 | 152.34 | -1.60% | 3,837,863 |
| Aug 12, 2025 | 156.00 | 160.50 | 152.50 | 156.00 | 154.82 | -0.32% | 4,402,936 |
| Aug 11, 2025 | 156.00 | 164.00 | 155.00 | 156.50 | 155.32 | 2.29% | 8,407,326 |
| Aug 8, 2025 | 157.50 | 164.50 | 152.00 | 153.00 | 151.84 | 1.66% | 15,106,150 |
| Aug 7, 2025 | 137.50 | 150.50 | 137.00 | 150.50 | 149.36 | 9.85% | 11,208,645 |
| Aug 6, 2025 | 131.00 | 141.50 | 128.50 | 137.00 | 135.96 | 3.79% | 6,207,884 |
| Aug 5, 2025 | 134.50 | 136.00 | 131.00 | 132.00 | 131.00 | -0.75% | 5,478,788 |
| Aug 4, 2025 | 129.00 | 135.00 | 128.00 | 133.00 | 131.99 | 3.91% | 14,467,983 |
| Aug 1, 2025 | 114.50 | 128.00 | 114.00 | 128.00 | 127.03 | 9.87% | 4,621,684 |
| Jul 31, 2025 | 116.50 | 119.50 | 115.50 | 116.50 | 115.62 | 0.87% | 1,794,780 |
| Jul 30, 2025 | 117.50 | 117.50 | 114.00 | 115.50 | 114.63 | -0.86% | 1,303,343 |
| Jul 29, 2025 | 119.00 | 120.50 | 116.00 | 116.50 | 115.62 | -2.10% | 1,376,295 |
| Jul 28, 2025 | 122.50 | 122.50 | 119.00 | 119.00 | 118.10 | -2.86% | 2,013,071 |
| Jul 25, 2025 | 121.50 | 129.00 | 121.00 | 122.50 | 121.57 | 1.66% | 5,993,852 |
| Jul 24, 2025 | 121.00 | 121.50 | 118.00 | 120.50 | 119.59 | 0.42% | 560,279 |
| Jul 23, 2025 | 117.00 | 120.50 | 117.00 | 120.00 | 119.09 | 3.45% | 879,853 |
| Jul 22, 2025 | 122.00 | 122.00 | 116.00 | 116.00 | 115.12 | -4.13% | 1,014,291 |
| Jul 21, 2025 | 122.00 | 122.50 | 120.00 | 121.00 | 120.09 | -0.82% | 549,951 |
| Jul 18, 2025 | 122.50 | 123.00 | 120.50 | 122.00 | 121.08 | 0.83% | 602,874 |
| Jul 17, 2025 | 121.50 | 123.50 | 120.00 | 121.00 | 120.09 | 0.83% | 970,157 |
| Jul 16, 2025 | 118.00 | 121.00 | 118.00 | 120.00 | 119.09 | 2.13% | 850,214 |
| Jul 15, 2025 | 118.50 | 119.00 | 117.00 | 117.50 | 116.61 | 0.43% | 475,020 |
| Jul 14, 2025 | 120.00 | 121.00 | 117.00 | 117.00 | 116.12 | -2.90% | 723,515 |
| Jul 11, 2025 | 118.00 | 122.00 | 117.50 | 120.50 | 119.59 | 2.99% | 1,056,086 |
| Jul 10, 2025 | 118.00 | 120.00 | 116.50 | 117.00 | 116.12 | -0.85% | 714,764 |