RichWave Technology Corporation (TPE:4968)
Taiwan · Delayed Price · Currency is TWD 72.40
-5.60 (-7.18%)
Nov 6, 2026, 1:30 PM CST
RichWave Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 70.20 | 74.70 | 70.20 | 72.40 | 72.40 | -7.18% | 1,089,696 |
| Nov 5, 2026 | 82.50 | 82.80 | 78.00 | 78.00 | 78.00 | -5.34% | 608,647 |
| Nov 4, 2026 | 82.90 | 82.90 | 79.00 | 82.40 | 82.40 | 0.73% | 905,855 |
| Nov 3, 2026 | 86.00 | 86.70 | 81.80 | 81.80 | 81.80 | -6.94% | 1,133,732 |
| Nov 2, 2026 | 87.10 | 90.40 | 87.00 | 87.90 | 87.90 | -2.22% | 481,054 |
| Oct 30, 2026 | 92.10 | 92.60 | 88.80 | 89.90 | 89.90 | -4.06% | 544,837 |
| Oct 29, 2026 | 93.90 | 94.50 | 92.00 | 93.70 | 93.70 | 0.43% | 264,926 |
| Oct 28, 2026 | 91.40 | 93.70 | 91.40 | 93.30 | 93.30 | 2.64% | 248,019 |
| Oct 27, 2026 | 92.10 | 92.10 | 89.80 | 90.90 | 90.90 | -0.76% | 267,296 |
| Oct 22, 2026 | 94.80 | 94.80 | 91.40 | 91.60 | 91.60 | -2.35% | 284,250 |
| Oct 21, 2026 | 92.80 | 95.10 | 92.50 | 93.80 | 93.80 | 2.74% | 334,059 |
| Oct 20, 2026 | 91.80 | 93.50 | 91.20 | 91.30 | 91.30 | -0.65% | 271,565 |
| Oct 19, 2026 | 93.50 | 93.50 | 90.70 | 91.90 | 91.90 | -2.23% | 326,365 |
| Oct 16, 2026 | 91.90 | 94.60 | 91.90 | 94.00 | 94.00 | 2.40% | 286,757 |
| Oct 15, 2026 | 92.30 | 92.70 | 91.00 | 91.80 | 91.80 | -1.50% | 345,893 |
| Oct 14, 2026 | 93.20 | 94.10 | 92.50 | 93.20 | 93.20 | 1.30% | 214,678 |
| Oct 13, 2026 | 94.20 | 94.50 | 91.70 | 92.00 | 92.00 | -3.36% | 402,897 |
| Oct 12, 2026 | 95.50 | 96.10 | 95.00 | 95.20 | 95.20 | -1.55% | 298,256 |
| Oct 8, 2026 | 97.30 | 97.60 | 96.50 | 96.70 | 96.70 | -0.51% | 243,903 |
| Oct 7, 2026 | 98.80 | 98.80 | 97.00 | 97.20 | 97.20 | -0.61% | 266,920 |
| Oct 6, 2026 | 99.10 | 99.10 | 97.00 | 97.80 | 97.80 | -1.31% | 445,643 |
| Oct 5, 2026 | 101.50 | 101.50 | 99.00 | 99.10 | 99.10 | -2.36% | 648,319 |
| Oct 2, 2026 | 102.50 | 102.50 | 99.50 | 101.50 | 101.50 | 0.50% | 1,136,096 |
| Oct 1, 2026 | 97.60 | 103.50 | 97.00 | 101.00 | 101.00 | 4.55% | 2,244,713 |
| Sep 30, 2026 | 93.80 | 96.70 | 93.80 | 96.60 | 96.60 | 4.09% | 669,041 |
| Sep 29, 2026 | 92.50 | 94.00 | 92.20 | 92.80 | 92.80 | 0.32% | 264,713 |
| Sep 24, 2026 | 91.70 | 92.90 | 91.00 | 92.50 | 92.50 | 0.54% | 207,951 |
| Sep 23, 2026 | 92.90 | 93.60 | 92.00 | 92.00 | 92.00 | -0.97% | 165,251 |
| Sep 22, 2026 | 92.50 | 94.20 | 91.80 | 92.90 | 92.90 | 0.43% | 385,332 |
| Sep 21, 2026 | 93.20 | 93.20 | 91.70 | 92.50 | 92.50 | 0.54% | 198,593 |
| Sep 18, 2026 | 92.30 | 93.30 | 91.50 | 92.00 | 92.00 | 0.44% | 341,161 |
| Sep 17, 2026 | 91.20 | 92.30 | 90.70 | 91.60 | 91.60 | 2.12% | 397,661 |
| Sep 16, 2026 | 88.80 | 89.70 | 88.40 | 89.70 | 89.70 | 1.93% | 217,407 |
| Sep 15, 2026 | 88.80 | 89.60 | 88.00 | 88.00 | 88.00 | -1.12% | 154,292 |
| Sep 14, 2026 | 88.00 | 89.70 | 86.80 | 89.00 | 89.00 | 0.91% | 319,082 |
| Sep 11, 2026 | 88.70 | 88.70 | 87.60 | 88.20 | 88.20 | -0.68% | 236,603 |
| Sep 10, 2026 | 89.80 | 89.80 | 88.70 | 88.80 | 88.80 | -1.11% | 230,269 |
| Sep 9, 2026 | 90.00 | 90.50 | 89.00 | 89.80 | 89.80 | 0.90% | 231,566 |
| Sep 8, 2026 | 91.10 | 91.10 | 88.60 | 89.00 | 89.00 | -1.44% | 408,887 |
| 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% | 361,525 |
| 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 |