RichWave Technology Corporation (TPE:4968)
Taiwan · Delayed Price · Currency is TWD 113.50
-3.00 (-2.58%)
Jun 5, 2026, 1:30 PM CST
RichWave Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 115.50 | 116.00 | 112.00 | 113.50 | 113.50 | -2.58% | 999,394 |
| Jun 4, 2026 | 117.00 | 118.00 | 116.00 | 116.50 | 116.50 | -0.85% | 961,490 |
| Jun 3, 2026 | 121.50 | 122.00 | 117.50 | 117.50 | 117.50 | -2.08% | 1,182,686 |
| Jun 2, 2026 | 119.00 | 123.00 | 117.00 | 120.00 | 120.00 | 2.56% | 2,908,795 |
| Jun 1, 2026 | 117.50 | 119.00 | 116.00 | 117.00 | 117.00 | 0.86% | 1,175,706 |
| May 29, 2026 | 119.00 | 119.00 | 115.50 | 116.00 | 116.00 | 0.43% | 990,513 |
| May 28, 2026 | 119.00 | 123.00 | 115.00 | 115.50 | 115.50 | -1.28% | 1,990,469 |
| May 27, 2026 | 121.00 | 122.50 | 116.00 | 117.00 | 117.00 | -1.68% | 1,216,319 |
| May 26, 2026 | 121.50 | 122.50 | 117.00 | 119.00 | 119.00 | -1.24% | 1,228,406 |
| May 25, 2026 | 122.00 | 122.50 | 119.00 | 120.50 | 120.50 | 0.84% | 1,392,962 |
| May 22, 2026 | 117.00 | 120.00 | 115.50 | 119.50 | 119.50 | 3.02% | 1,392,984 |
| May 21, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2.65% | 821,370 |
| May 20, 2026 | 110.00 | 114.00 | 109.50 | 113.00 | 113.00 | 2.73% | 688,422 |
| May 19, 2026 | 110.50 | 115.00 | 109.00 | 110.00 | 110.00 | -0.90% | 954,193 |
| May 18, 2026 | 110.00 | 111.00 | 107.00 | 111.00 | 111.00 | -0.45% | 666,819 |
| May 15, 2026 | 116.50 | 117.50 | 111.00 | 111.50 | 111.50 | -3.46% | 1,195,951 |
| May 14, 2026 | 117.00 | 118.50 | 114.50 | 115.50 | 115.50 | - | 886,310 |
| May 13, 2026 | 119.00 | 119.50 | 115.50 | 115.50 | 115.50 | -4.15% | 1,263,815 |
| May 12, 2026 | 121.50 | 123.50 | 118.50 | 120.50 | 120.50 | -0.41% | 1,422,030 |
| May 11, 2026 | 121.00 | 123.50 | 119.50 | 121.00 | 121.00 | 1.26% | 1,236,844 |
| May 8, 2026 | 120.00 | 125.50 | 117.50 | 119.50 | 119.50 | - | 2,217,431 |
| May 7, 2026 | 118.50 | 121.00 | 116.00 | 119.50 | 119.50 | 1.70% | 1,497,247 |
| May 6, 2026 | 122.50 | 123.00 | 117.00 | 117.50 | 117.50 | -2.89% | 2,325,369 |
| May 5, 2026 | 117.50 | 124.50 | 117.50 | 121.00 | 121.00 | 5.22% | 2,904,508 |
| May 4, 2026 | 114.50 | 115.50 | 113.50 | 115.00 | 115.00 | -0.86% | 1,349,189 |
| Apr 30, 2026 | 118.00 | 120.00 | 115.50 | 116.00 | 116.00 | -1.69% | 1,218,746 |
| Apr 29, 2026 | 119.00 | 120.50 | 117.00 | 118.00 | 118.00 | -0.84% | 1,103,338 |
| Apr 28, 2026 | 120.50 | 122.00 | 119.00 | 119.00 | 119.00 | -2.46% | 1,095,558 |
| Apr 27, 2026 | 122.50 | 123.50 | 119.00 | 122.00 | 122.00 | -1.21% | 2,214,641 |
| Apr 24, 2026 | 124.50 | 128.00 | 119.50 | 123.50 | 123.50 | 0.41% | 3,187,371 |
| Apr 23, 2026 | 132.00 | 134.00 | 118.50 | 123.00 | 123.00 | -5.38% | 7,257,465 |
| Apr 22, 2026 | 124.00 | 132.50 | 123.00 | 130.00 | 130.00 | 6.56% | 6,659,894 |
| Apr 21, 2026 | 118.00 | 123.00 | 117.00 | 122.00 | 122.00 | 4.27% | 3,026,700 |
| Apr 20, 2026 | 114.00 | 123.00 | 114.00 | 117.00 | 117.00 | 4.46% | 5,636,792 |
| Apr 17, 2026 | 109.50 | 113.50 | 109.50 | 112.00 | 112.00 | 1.36% | 1,678,994 |
| Apr 16, 2026 | 107.50 | 111.00 | 107.50 | 110.50 | 110.50 | 4.25% | 1,593,272 |
| Apr 15, 2026 | 107.50 | 108.50 | 106.00 | 106.00 | 106.00 | - | 856,232 |
| Apr 14, 2026 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | 0.95% | 811,320 |
| Apr 13, 2026 | 104.50 | 105.50 | 102.50 | 105.00 | 105.00 | 0.48% | 735,844 |
| Apr 10, 2026 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | -0.95% | 820,985 |
| Apr 9, 2026 | 109.00 | 109.00 | 105.50 | 105.50 | 105.50 | -2.31% | 885,524 |
| Apr 8, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2.37% | 1,071,787 |
| Apr 7, 2026 | 103.50 | 106.50 | 102.50 | 105.50 | 105.50 | 3.43% | 781,868 |
| Apr 2, 2026 | 105.50 | 106.50 | 101.50 | 102.00 | 102.00 | -2.86% | 928,404 |
| Apr 1, 2026 | 104.00 | 105.50 | 103.50 | 105.00 | 105.00 | 3.96% | 591,354 |
| Mar 31, 2026 | 104.00 | 106.00 | 100.50 | 101.00 | 101.00 | -3.81% | 1,129,128 |
| Mar 30, 2026 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | -3.23% | 763,760 |
| Mar 27, 2026 | 105.00 | 109.00 | 105.00 | 108.50 | 108.50 | 2.36% | 763,968 |
| Mar 26, 2026 | 110.00 | 113.00 | 105.50 | 106.00 | 106.00 | -2.30% | 1,221,346 |
| Mar 25, 2026 | 108.50 | 110.00 | 107.50 | 108.50 | 108.50 | 3.33% | 949,136 |