RichWave Technology Corporation (TPE:4968)
Taiwan · Delayed Price · Currency is TWD 89.10
-1.20 (-1.33%)
Sep 8, 2026, 1:13 PM CST
RichWave Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 92.30 | 92.30 | 90.20 | 90.30 | 90.30 | -0.77% | 257,812 |
| Sep 4, 2026 | 90.40 | 91.50 | 90.30 | 91.00 | 91.00 | 0.66% | 205,051 |
| Sep 3, 2026 | 94.20 | 94.20 | 90.40 | 90.40 | 90.40 | -3.52% | 360,899 |
| Sep 2, 2026 | 92.50 | 93.80 | 92.10 | 93.70 | 93.70 | 0.75% | 313,574 |
| Sep 1, 2026 | 90.90 | 93.30 | 90.90 | 93.00 | 93.00 | 2.42% | 374,941 |
| Aug 31, 2026 | 92.80 | 92.80 | 90.70 | 90.80 | 90.80 | -1.30% | 296,027 |
| Aug 28, 2026 | 94.50 | 94.50 | 92.00 | 92.00 | 92.00 | -1.71% | 351,094 |
| Aug 27, 2026 | 93.40 | 94.30 | 92.40 | 93.60 | 93.60 | 0.43% | 264,916 |
| Aug 26, 2026 | 90.50 | 93.40 | 90.00 | 93.20 | 93.20 | 3.90% | 494,273 |
| Aug 25, 2026 | 90.00 | 90.40 | 88.50 | 89.70 | 89.70 | -0.33% | 328,751 |
| Aug 24, 2026 | 90.80 | 91.40 | 90.00 | 90.00 | 90.00 | -0.88% | 232,980 |
| Aug 21, 2026 | 91.00 | 91.40 | 90.10 | 90.80 | 90.80 | -0.44% | 234,648 |
| Aug 20, 2026 | 90.60 | 91.40 | 89.90 | 91.20 | 91.20 | 2.13% | 317,847 |
| Aug 19, 2026 | 89.00 | 90.30 | 87.60 | 89.30 | 89.30 | -0.89% | 369,254 |
| Aug 18, 2026 | 94.90 | 94.90 | 90.10 | 90.10 | 90.10 | -3.33% | 671,461 |
| Aug 17, 2026 | 94.30 | 95.40 | 92.50 | 93.20 | 93.20 | -1.17% | 548,614 |
| Aug 14, 2026 | 96.00 | 96.30 | 94.00 | 94.30 | 94.30 | -1.77% | 449,761 |
| Aug 13, 2026 | 97.80 | 98.20 | 96.00 | 96.00 | 96.00 | -0.93% | 368,774 |
| Aug 12, 2026 | 97.70 | 97.70 | 96.70 | 96.90 | 96.90 | 0.21% | 288,155 |
| Aug 11, 2026 | 96.20 | 96.80 | 94.90 | 96.70 | 96.70 | 0.73% | 385,216 |
| Aug 10, 2026 | 95.70 | 97.30 | 95.70 | 96.00 | 96.00 | 0.84% | 391,168 |
| Aug 7, 2026 | 98.10 | 98.10 | 94.50 | 95.20 | 95.20 | -2.36% | 580,610 |
| Aug 6, 2026 | 100.00 | 100.50 | 96.20 | 97.50 | 97.50 | -1.32% | 518,935 |
| Aug 5, 2026 | 101.50 | 101.50 | 98.80 | 98.80 | 98.80 | -0.70% | 814,372 |
| Aug 4, 2026 | 95.00 | 100.00 | 95.00 | 99.50 | 99.50 | 3.75% | 738,185 |
| Aug 3, 2026 | 96.40 | 97.00 | 95.00 | 95.90 | 95.90 | -1.54% | 570,445 |
| Jul 31, 2026 | 95.80 | 97.40 | 94.00 | 97.40 | 97.40 | 9.93% | 821,511 |
| Jul 30, 2026 | 86.00 | 92.00 | 86.00 | 88.60 | 88.60 | 1.14% | 937,253 |
| Jul 29, 2026 | 92.40 | 93.40 | 84.00 | 87.60 | 87.60 | -5.09% | 1,506,836 |
| Jul 28, 2026 | 95.90 | 95.90 | 92.30 | 92.30 | 92.30 | -5.82% | 898,773 |
| Jul 27, 2026 | 97.40 | 98.00 | 95.40 | 98.00 | 98.00 | 0.62% | 462,001 |
| Jul 24, 2026 | 98.10 | 100.00 | 97.30 | 97.40 | 97.40 | -2.40% | 517,106 |
| Jul 23, 2026 | 101.50 | 102.50 | 99.00 | 99.80 | 99.80 | -0.70% | 437,561 |
| Jul 22, 2026 | 100.50 | 102.00 | 100.50 | 100.50 | 100.50 | 1.21% | 418,904 |
| Jul 21, 2026 | 97.10 | 100.50 | 97.10 | 99.30 | 99.30 | 2.37% | 568,847 |
| Jul 20, 2026 | 102.00 | 102.00 | 95.20 | 97.00 | 97.00 | -3.00% | 1,123,417 |
| Jul 17, 2026 | 102.00 | 102.00 | 99.80 | 100.00 | 100.00 | -3.85% | 1,430,597 |
| Jul 16, 2026 | 106.50 | 106.50 | 103.50 | 104.00 | 104.00 | -1.42% | 566,525 |
| Jul 15, 2026 | 107.50 | 107.50 | 105.50 | 105.50 | 105.50 | -0.47% | 485,150 |
| Jul 14, 2026 | 110.00 | 110.00 | 103.00 | 106.00 | 106.00 | -2.30% | 932,115 |
| Jul 13, 2026 | 110.50 | 112.00 | 108.00 | 108.50 | 108.50 | -1.27% | 417,261 |
| Jul 9, 2026 | 115.00 | 115.00 | 111.00 | 111.50 | 109.90 | -1.76% | 630,948 |
| Jul 8, 2026 | 114.00 | 116.00 | 112.50 | 113.50 | 111.87 | 0.44% | 630,345 |
| Jul 7, 2026 | 119.00 | 120.00 | 112.50 | 113.00 | 111.38 | -4.24% | 944,426 |
| Jul 6, 2026 | 119.50 | 123.50 | 117.00 | 118.00 | 116.31 | 0.43% | 2,307,300 |
| Jul 3, 2026 | 116.50 | 119.00 | 115.50 | 117.50 | 115.81 | 1.29% | 514,784 |
| Jul 2, 2026 | 112.00 | 117.50 | 112.00 | 116.00 | 114.34 | 1.75% | 641,384 |
| Jul 1, 2026 | 117.50 | 118.50 | 114.00 | 114.00 | 112.36 | -1.30% | 795,953 |
| Jun 30, 2026 | 111.50 | 117.00 | 110.50 | 115.50 | 113.84 | 4.52% | 864,682 |
| Jun 29, 2026 | 110.50 | 113.00 | 109.00 | 110.50 | 108.91 | - | 635,832 |