Waste Recovery Technology Inc. (TPEX:6894)
Taiwan · Delayed Price · Currency is TWD 389.50
+29.50 (8.19%)
May 29, 2026, 1:30 PM CST
Waste Recovery Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 366.00 | 393.50 | 366.00 | 389.50 | 389.50 | 8.19% | 438,575 |
| May 28, 2026 | 370.50 | 374.00 | 360.00 | 360.00 | 360.00 | -2.70% | 156,093 |
| May 27, 2026 | 382.00 | 388.00 | 367.00 | 370.00 | 370.00 | -1.60% | 152,142 |
| May 26, 2026 | 375.00 | 386.50 | 368.00 | 376.00 | 376.00 | 0.40% | 176,364 |
| May 25, 2026 | 362.00 | 387.00 | 362.00 | 374.50 | 374.50 | 4.46% | 314,778 |
| May 22, 2026 | 360.50 | 368.00 | 350.00 | 358.50 | 358.50 | 1.13% | 199,960 |
| May 21, 2026 | 345.50 | 361.50 | 342.00 | 354.50 | 354.50 | 4.42% | 235,954 |
| May 20, 2026 | 336.50 | 340.50 | 328.00 | 339.50 | 339.50 | 0.89% | 129,987 |
| May 19, 2026 | 332.00 | 349.50 | 330.00 | 336.50 | 336.50 | 1.36% | 108,358 |
| May 18, 2026 | 339.00 | 339.00 | 328.00 | 332.00 | 332.00 | -3.49% | 122,221 |
| May 15, 2026 | 355.00 | 356.00 | 341.50 | 344.00 | 344.00 | -2.13% | 112,072 |
| May 14, 2026 | 353.00 | 361.00 | 345.00 | 351.50 | 351.50 | 0.43% | 147,975 |
| May 13, 2026 | 340.00 | 355.00 | 328.50 | 350.00 | 350.00 | 2.94% | 159,296 |
| May 12, 2026 | 331.00 | 346.00 | 331.00 | 340.00 | 340.00 | 0.15% | 106,377 |
| May 11, 2026 | 367.00 | 367.00 | 335.00 | 339.50 | 339.50 | -3.41% | 320,002 |
| May 8, 2026 | 341.00 | 358.50 | 341.00 | 351.50 | 351.50 | 2.48% | 183,216 |
| May 7, 2026 | 345.50 | 362.00 | 343.00 | 343.00 | 343.00 | -0.72% | 260,426 |
| May 6, 2026 | 348.00 | 350.50 | 341.00 | 345.50 | 345.50 | -1.29% | 109,705 |
| May 5, 2026 | 334.00 | 351.50 | 333.50 | 350.00 | 350.00 | 4.17% | 140,812 |
| May 4, 2026 | 336.00 | 340.00 | 332.50 | 336.00 | 336.00 | 0.15% | 119,714 |
| Apr 30, 2026 | 337.00 | 349.50 | 327.00 | 335.50 | 335.50 | 1.05% | 133,668 |
| Apr 29, 2026 | 331.00 | 335.00 | 329.00 | 332.00 | 332.00 | -1.19% | 64,378 |
| Apr 28, 2026 | 343.00 | 343.00 | 335.50 | 336.00 | 336.00 | 0.90% | 67,771 |
| Apr 27, 2026 | 354.00 | 354.00 | 330.00 | 333.00 | 333.00 | -3.20% | 164,119 |
| Apr 24, 2026 | 335.00 | 346.50 | 329.00 | 344.00 | 344.00 | 4.88% | 279,210 |
| Apr 23, 2026 | 356.00 | 356.00 | 318.50 | 328.00 | 328.00 | -6.69% | 501,187 |
| Apr 22, 2026 | 359.50 | 365.00 | 350.00 | 351.50 | 351.50 | -0.71% | 159,600 |
| Apr 21, 2026 | 361.50 | 363.00 | 351.50 | 354.00 | 354.00 | -2.07% | 178,099 |
| Apr 20, 2026 | 348.50 | 379.00 | 348.50 | 361.50 | 361.50 | 3.73% | 297,177 |
| Apr 17, 2026 | 365.50 | 365.50 | 348.50 | 348.50 | 348.50 | -3.86% | 262,360 |
| Apr 16, 2026 | 358.50 | 371.00 | 357.50 | 362.50 | 362.50 | 2.40% | 213,723 |
| Apr 15, 2026 | 371.50 | 371.50 | 351.00 | 354.00 | 354.00 | -2.48% | 288,113 |
| Apr 14, 2026 | 384.00 | 400.00 | 355.50 | 363.00 | 363.00 | -5.47% | 518,981 |
| Apr 13, 2026 | 405.50 | 406.00 | 376.00 | 384.00 | 384.00 | -1.41% | 420,599 |
| Apr 10, 2026 | 396.00 | 418.00 | 386.00 | 389.50 | 389.50 | 0.91% | 770,984 |
| Apr 9, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 9.97% | 116,259 |
| Apr 8, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 9.86% | 100,976 |
| Apr 7, 2026 | 317.00 | 322.50 | 315.50 | 319.50 | 319.50 | 2.24% | 116,040 |
| Apr 2, 2026 | 326.50 | 332.50 | 312.50 | 312.50 | 312.50 | -2.50% | 174,974 |
| Apr 1, 2026 | 308.00 | 323.00 | 304.00 | 320.50 | 320.50 | 6.83% | 210,610 |
| Mar 31, 2026 | 328.50 | 335.00 | 300.00 | 300.00 | 300.00 | -9.91% | 421,423 |
| Mar 30, 2026 | 340.00 | 340.00 | 329.00 | 333.00 | 333.00 | -4.86% | 256,713 |
| 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 | 2.61% | 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 |