RichWave Technology Corporation (TPE:4968)
Taiwan · Delayed Price · Currency is TWD 100.00
-4.00 (-3.85%)
Jul 17, 2026, 1:30 PM CST
RichWave Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 106.50 | 106.50 | 103.50 | 103.50 | 103.50 | -1.90% | 512,152 |
| 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 |
| May 27, 2026 | 121.00 | 122.50 | 116.00 | 117.00 | 115.32 | -1.68% | 1,216,319 |
| May 26, 2026 | 121.50 | 122.50 | 117.00 | 119.00 | 117.29 | -1.24% | 1,228,406 |
| May 25, 2026 | 122.00 | 122.50 | 119.00 | 120.50 | 118.77 | 0.84% | 1,396,760 |
| May 22, 2026 | 117.00 | 120.00 | 115.50 | 119.50 | 117.79 | 3.02% | 1,392,984 |
| May 21, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 114.34 | 2.65% | 821,370 |
| May 20, 2026 | 110.00 | 114.00 | 109.50 | 113.00 | 111.38 | 2.73% | 688,422 |
| May 19, 2026 | 110.50 | 115.00 | 109.00 | 110.00 | 108.42 | -0.90% | 954,193 |
| May 18, 2026 | 110.00 | 111.00 | 107.00 | 111.00 | 109.41 | -0.45% | 666,819 |
| May 15, 2026 | 116.50 | 117.50 | 111.00 | 111.50 | 109.90 | -3.46% | 1,195,951 |
| May 14, 2026 | 117.00 | 118.50 | 114.50 | 115.50 | 113.84 | - | 886,310 |
| May 13, 2026 | 119.00 | 119.50 | 115.50 | 115.50 | 113.84 | -4.15% | 1,263,815 |
| May 12, 2026 | 121.50 | 123.50 | 118.50 | 120.50 | 118.77 | -0.41% | 1,422,030 |
| May 11, 2026 | 121.00 | 123.50 | 119.50 | 121.00 | 119.26 | 1.26% | 1,236,844 |
| May 8, 2026 | 120.00 | 125.50 | 117.50 | 119.50 | 117.79 | - | 2,217,431 |
| May 7, 2026 | 118.50 | 121.00 | 116.00 | 119.50 | 117.79 | 1.70% | 1,497,247 |
| May 6, 2026 | 122.50 | 123.00 | 117.00 | 117.50 | 115.81 | -2.89% | 2,325,369 |