RichWave Technology Corporation (TPE:4968)
Taiwan · Delayed Price · Currency is TWD 123.50
+0.50 (0.41%)
Apr 24, 2026, 1:30 PM CST
RichWave Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,125,726 |
| 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 |
| Mar 24, 2026 | 108.50 | 110.00 | 104.50 | 105.00 | 105.00 | -0.47% | 877,249 |
| Mar 23, 2026 | 111.00 | 111.50 | 105.50 | 105.50 | 105.50 | -6.64% | 1,330,187 |
| Mar 20, 2026 | 105.50 | 115.50 | 105.50 | 113.00 | 113.00 | 7.62% | 3,604,107 |
| Mar 19, 2026 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | -2.33% | 1,030,723 |
| Mar 18, 2026 | 107.50 | 108.00 | 105.50 | 107.50 | 107.50 | 1.42% | 833,317 |
| Mar 17, 2026 | 105.50 | 107.50 | 105.00 | 106.00 | 106.00 | 1.92% | 905,555 |
| Mar 16, 2026 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 633,335 |
| 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 |