Waste Recovery Technology Inc. (TPEX:6894)
Taiwan · Delayed Price · Currency is TWD 350.00
-11.50 (-3.18%)
At close: Mar 27, 2026
Waste Recovery Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 359.50 | 360.00 | 336.50 | 350.00 | 350.00 | -3.18% | 268,124 |
| Mar 26, 2026 | 376.00 | 384.50 | 361.50 | 361.50 | 361.50 | -3.73% | 171,302 |
| Mar 25, 2026 | 370.50 | 390.00 | 370.50 | 375.50 | 375.50 | 0.27% | 301,656 |
| Mar 24, 2026 | 367.00 | 384.50 | 343.50 | 374.50 | 365.97 | 6.54% | 399,282 |
| Mar 23, 2026 | 366.00 | 383.50 | 348.00 | 351.50 | 343.49 | -4.87% | 328,050 |
| Mar 20, 2026 | 374.50 | 384.50 | 366.00 | 369.50 | 361.08 | -1.34% | 201,463 |
| Mar 19, 2026 | 391.00 | 396.00 | 356.50 | 374.50 | 365.97 | 0.67% | 637,327 |
| Mar 18, 2026 | 342.50 | 372.00 | 331.00 | 372.00 | 363.52 | 9.90% | 563,592 |
| Mar 17, 2026 | 329.50 | 342.00 | 327.00 | 338.50 | 330.79 | 4.48% | 277,945 |
| Mar 16, 2026 | 335.50 | 336.00 | 321.50 | 324.00 | 316.62 | -3.57% | 330,566 |
| Mar 13, 2026 | 324.50 | 349.00 | 319.50 | 336.00 | 328.34 | 2.75% | 545,599 |
| Mar 12, 2026 | 310.50 | 335.00 | 308.00 | 327.00 | 319.55 | 6.00% | 601,394 |
| Mar 11, 2026 | 313.00 | 313.50 | 303.00 | 308.50 | 301.47 | 3.18% | 278,147 |
| Mar 10, 2026 | 310.00 | 310.50 | 294.50 | 299.00 | 292.19 | 1.87% | 316,121 |
| Mar 9, 2026 | 279.00 | 295.00 | 271.00 | 293.50 | 286.81 | 0.69% | 307,649 |
| Mar 6, 2026 | 289.50 | 306.00 | 284.00 | 291.50 | 284.86 | 0.69% | 259,793 |
| Mar 5, 2026 | 307.50 | 315.00 | 279.50 | 289.50 | 282.90 | -1.36% | 479,729 |
| Mar 4, 2026 | 310.00 | 312.00 | 290.00 | 293.50 | 286.81 | -8.71% | 577,875 |
| Mar 3, 2026 | 302.00 | 323.50 | 296.00 | 321.50 | 314.17 | 7.35% | 705,329 |
| Mar 2, 2026 | 270.00 | 305.00 | 270.00 | 299.50 | 292.67 | 6.77% | 771,959 |
| Feb 26, 2026 | 259.00 | 280.50 | 256.50 | 280.50 | 274.11 | 10.00% | 390,587 |
| Feb 25, 2026 | 261.50 | 272.50 | 255.00 | 255.00 | 249.19 | -3.04% | 323,827 |
| Feb 24, 2026 | 270.00 | 273.50 | 254.00 | 263.00 | 257.01 | 1.54% | 393,330 |
| Feb 23, 2026 | 243.50 | 259.00 | 243.50 | 259.00 | 253.10 | 9.98% | 576,539 |
| Feb 11, 2026 | 239.50 | 242.50 | 233.50 | 235.50 | 230.13 | - | 141,371 |
| Feb 10, 2026 | 240.50 | 240.50 | 235.50 | 235.50 | 230.13 | -1.05% | 56,887 |
| Feb 9, 2026 | 235.00 | 245.00 | 229.00 | 238.00 | 232.58 | 1.93% | 195,584 |
| Feb 6, 2026 | 230.00 | 235.50 | 223.50 | 233.50 | 228.18 | 0.21% | 74,434 |
| Feb 5, 2026 | 237.50 | 239.00 | 231.00 | 233.00 | 227.69 | -1.89% | 66,694 |
| Feb 4, 2026 | 232.50 | 238.50 | 228.50 | 237.50 | 232.09 | 3.71% | 105,246 |
| Feb 3, 2026 | 231.00 | 233.00 | 227.50 | 229.00 | 223.78 | 1.33% | 37,419 |
| Feb 2, 2026 | 227.00 | 228.50 | 223.00 | 226.00 | 220.85 | -1.09% | 128,299 |
| Jan 30, 2026 | 229.50 | 237.00 | 226.00 | 228.50 | 223.29 | -0.44% | 108,123 |
| Jan 29, 2026 | 234.00 | 234.00 | 226.50 | 229.50 | 224.27 | -1.92% | 88,238 |
| Jan 28, 2026 | 233.50 | 238.00 | 232.50 | 234.00 | 228.67 | -1.27% | 113,763 |
| Jan 27, 2026 | 235.50 | 237.00 | 229.50 | 237.00 | 231.60 | 1.28% | 113,082 |
| Jan 26, 2026 | 230.00 | 242.00 | 228.00 | 234.00 | 228.67 | 3.77% | 206,810 |
| Jan 23, 2026 | 220.00 | 226.50 | 219.00 | 225.50 | 220.36 | 2.50% | 52,412 |
| Jan 22, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 214.99 | -1.12% | 106,251 |
| Jan 21, 2026 | 229.00 | 230.00 | 222.00 | 222.50 | 217.43 | -4.91% | 157,166 |
| Jan 20, 2026 | 229.00 | 235.00 | 225.50 | 234.00 | 228.67 | 3.08% | 84,927 |
| Jan 19, 2026 | 230.00 | 230.00 | 225.00 | 227.00 | 221.83 | -1.30% | 97,489 |
| Jan 16, 2026 | 230.50 | 238.00 | 230.00 | 230.00 | 224.76 | - | 89,670 |
| Jan 15, 2026 | 235.00 | 235.50 | 224.50 | 230.00 | 224.76 | -2.75% | 177,245 |
| Jan 14, 2026 | 244.00 | 245.00 | 235.00 | 236.50 | 231.11 | -2.67% | 180,563 |
| Jan 13, 2026 | 246.00 | 253.50 | 237.00 | 243.00 | 237.46 | 2.97% | 373,482 |
| Jan 12, 2026 | 224.00 | 236.00 | 224.00 | 236.00 | 230.62 | 5.36% | 244,379 |
| Jan 9, 2026 | 227.00 | 227.00 | 222.00 | 224.00 | 218.90 | -2.82% | 85,573 |
| Jan 8, 2026 | 234.50 | 234.50 | 225.00 | 230.50 | 225.25 | -1.50% | 141,147 |
| Jan 7, 2026 | 232.00 | 236.50 | 229.00 | 234.00 | 228.67 | 2.63% | 293,776 |