RichWave Technology Corporation (TPE:4968)
Taiwan · Delayed Price · Currency is TWD 95.20
-2.30 (-2.36%)
Aug 7, 2026, 1:30 PM CST
RichWave Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 931,920 |
| Jul 29, 2026 | 92.40 | 93.40 | 84.00 | 87.60 | 87.60 | -5.09% | 1,504,625 |
| Jul 28, 2026 | 95.90 | 95.90 | 92.30 | 92.30 | 92.30 | -5.82% | 894,741 |
| Jul 27, 2026 | 97.40 | 98.00 | 95.40 | 98.00 | 98.00 | 0.62% | 458,983 |
| Jul 24, 2026 | 98.10 | 100.00 | 97.30 | 97.40 | 97.40 | -2.40% | 514,091 |
| 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 |
| Jun 26, 2026 | 116.00 | 116.00 | 110.50 | 110.50 | 108.91 | -5.56% | 1,042,674 |
| Jun 25, 2026 | 121.50 | 124.00 | 117.00 | 117.00 | 115.32 | -2.90% | 1,975,710 |
| Jun 24, 2026 | 118.50 | 121.00 | 117.50 | 120.50 | 118.77 | 1.26% | 1,545,539 |
| Jun 23, 2026 | 118.00 | 122.00 | 117.00 | 119.00 | 117.29 | 0.85% | 2,119,529 |
| Jun 22, 2026 | 114.50 | 119.00 | 114.50 | 118.00 | 116.31 | 3.96% | 1,538,712 |
| Jun 18, 2026 | 109.00 | 114.00 | 108.50 | 113.50 | 111.87 | 5.09% | 1,018,206 |
| Jun 17, 2026 | 106.00 | 109.50 | 106.00 | 108.00 | 106.45 | 0.93% | 361,372 |
| Jun 16, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 105.46 | -2.28% | 440,851 |
| Jun 15, 2026 | 109.50 | 110.50 | 108.00 | 109.50 | 107.93 | 2.34% | 676,713 |
| Jun 12, 2026 | 107.00 | 109.50 | 106.50 | 107.00 | 105.46 | 2.88% | 582,215 |
| Jun 11, 2026 | 105.00 | 107.50 | 103.00 | 104.00 | 102.51 | -1.89% | 582,402 |
| Jun 10, 2026 | 107.50 | 110.50 | 106.00 | 106.00 | 104.48 | -3.64% | 581,153 |
| Jun 9, 2026 | 107.00 | 110.50 | 106.00 | 110.00 | 108.42 | 2.80% | 636,121 |
| Jun 8, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 105.46 | -5.73% | 1,257,863 |
| Jun 5, 2026 | 115.50 | 116.00 | 112.00 | 113.50 | 111.87 | -2.58% | 999,394 |
| Jun 4, 2026 | 117.00 | 118.00 | 116.00 | 116.50 | 114.83 | -0.85% | 961,490 |
| Jun 3, 2026 | 121.50 | 122.00 | 117.50 | 117.50 | 115.81 | -2.08% | 1,182,686 |
| Jun 2, 2026 | 119.00 | 123.00 | 117.00 | 120.00 | 118.28 | 2.56% | 2,908,795 |
| Jun 1, 2026 | 117.50 | 119.00 | 116.00 | 117.00 | 115.32 | 0.86% | 1,175,706 |
| May 29, 2026 | 119.00 | 119.00 | 115.50 | 116.00 | 114.34 | 0.43% | 990,513 |
| May 28, 2026 | 119.00 | 123.00 | 115.00 | 115.50 | 113.84 | -1.28% | 1,990,469 |