Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,035.14 +1,084.40 (+1.72%) CMC Crypto 200
1,327.07 +50.09 (+3.92%)
RichWave Technology Corporation (4968.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 186.00 | 188.50 | 182.50 | 183.00 | 183.00 | 2,404,612 |
| 02 May 2024 | 181.50 | 185.00 | 178.50 | 183.50 | 183.50 | 2,635,554 |
| 30 Apr 2024 | 180.00 | 187.00 | 177.50 | 183.50 | 183.50 | 3,706,044 |
| 29 Apr 2024 | 173.50 | 184.00 | 172.50 | 180.00 | 180.00 | 4,362,884 |
| 26 Apr 2024 | 170.00 | 177.50 | 169.00 | 172.50 | 172.50 | 2,854,511 |
| 25 Apr 2024 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 640,636 |
| 24 Apr 2024 | 166.00 | 170.00 | 166.00 | 168.50 | 168.50 | 1,127,673 |
| 23 Apr 2024 | 164.50 | 166.00 | 162.00 | 163.50 | 163.50 | 924,790 |
| 22 Apr 2024 | 168.00 | 169.50 | 162.50 | 162.50 | 162.50 | 1,377,810 |
| 19 Apr 2024 | 173.50 | 177.00 | 165.00 | 169.00 | 169.00 | 1,978,500 |
| 18 Apr 2024 | 171.00 | 180.50 | 170.50 | 175.50 | 175.50 | 2,376,020 |
| 17 Apr 2024 | 174.00 | 176.50 | 173.00 | 173.00 | 173.00 | 1,594,419 |
| 16 Apr 2024 | 177.00 | 179.00 | 173.00 | 173.50 | 173.50 | 2,137,409 |
| 15 Apr 2024 | 183.00 | 185.50 | 182.00 | 182.00 | 182.00 | 938,450 |
| 12 Apr 2024 | 191.50 | 192.50 | 187.00 | 187.00 | 187.00 | 1,164,477 |
| 11 Apr 2024 | 194.00 | 194.50 | 188.00 | 190.50 | 190.50 | 2,246,450 |
| 10 Apr 2024 | 184.00 | 195.50 | 184.00 | 192.00 | 192.00 | 4,315,879 |
| 09 Apr 2024 | 182.50 | 187.00 | 182.00 | 185.00 | 185.00 | 3,031,373 |
| 08 Apr 2024 | 202.50 | 204.00 | 185.50 | 186.50 | 186.50 | 7,273,214 |
| 03 Apr 2024 | 205.50 | 207.00 | 202.50 | 205.00 | 205.00 | 1,398,704 |
| 02 Apr 2024 | 211.50 | 213.50 | 206.50 | 206.50 | 206.50 | 1,342,335 |
| 01 Apr 2024 | 207.00 | 215.50 | 207.00 | 211.00 | 211.00 | 2,385,028 |
| 29 Mar 2024 | 204.00 | 208.00 | 203.50 | 206.00 | 206.00 | 1,162,000 |
| 28 Mar 2024 | 211.50 | 214.00 | 203.50 | 204.50 | 204.50 | 2,897,246 |
| 27 Mar 2024 | 218.50 | 220.50 | 213.00 | 214.00 | 214.00 | 1,327,933 |
| 26 Mar 2024 | 224.00 | 226.00 | 215.00 | 216.00 | 216.00 | 1,680,525 |
| 25 Mar 2024 | 228.00 | 230.00 | 222.00 | 222.00 | 222.00 | 1,984,327 |
| 22 Mar 2024 | 219.00 | 226.00 | 217.50 | 225.00 | 225.00 | 2,892,768 |
| 21 Mar 2024 | 221.50 | 222.00 | 212.50 | 219.00 | 219.00 | 3,043,916 |
| 20 Mar 2024 | 223.50 | 226.00 | 213.00 | 215.50 | 215.50 | 4,157,101 |
| 19 Mar 2024 | 227.50 | 228.50 | 222.50 | 223.00 | 223.00 | 2,496,497 |
| 18 Mar 2024 | 223.00 | 230.00 | 221.00 | 230.00 | 230.00 | 2,268,357 |
| 15 Mar 2024 | 224.00 | 229.50 | 221.50 | 223.00 | 223.00 | 2,417,162 |
| 14 Mar 2024 | 229.00 | 231.00 | 219.50 | 222.50 | 222.50 | 3,841,243 |
| 13 Mar 2024 | 239.50 | 241.50 | 226.00 | 229.00 | 229.00 | 4,686,091 |
| 12 Mar 2024 | 224.00 | 237.50 | 224.00 | 235.50 | 235.50 | 6,874,310 |
| 11 Mar 2024 | 225.50 | 229.50 | 221.00 | 223.00 | 223.00 | 4,010,789 |
| 08 Mar 2024 | 240.50 | 245.00 | 221.00 | 224.50 | 224.50 | 13,512,787 |
| 07 Mar 2024 | 238.50 | 242.50 | 231.50 | 235.00 | 235.00 | 7,139,439 |
| 06 Mar 2024 | 228.00 | 242.50 | 223.50 | 234.00 | 234.00 | 10,736,013 |
| 05 Mar 2024 | 221.00 | 227.00 | 218.00 | 227.00 | 227.00 | 7,417,879 |
| 04 Mar 2024 | 246.00 | 246.00 | 223.50 | 223.50 | 223.50 | 22,461,222 |
| 01 Mar 2024 | 227.50 | 248.00 | 226.50 | 248.00 | 248.00 | 12,926,373 |
| 29 Feb 2024 | 220.00 | 230.00 | 218.50 | 225.50 | 225.50 | 5,968,099 |
| 27 Feb 2024 | 223.50 | 226.00 | 213.50 | 221.00 | 221.00 | 4,025,778 |
| 26 Feb 2024 | 223.50 | 223.50 | 217.00 | 222.00 | 222.00 | 3,010,801 |
| 23 Feb 2024 | 228.00 | 232.00 | 220.00 | 223.50 | 223.50 | 6,195,771 |
| 22 Feb 2024 | 232.50 | 237.50 | 225.00 | 226.00 | 226.00 | 8,337,689 |
| 21 Feb 2024 | 223.00 | 233.00 | 220.50 | 230.00 | 230.00 | 11,433,372 |
| 20 Feb 2024 | 222.00 | 223.00 | 213.50 | 222.00 | 222.00 | 7,705,965 |
| 19 Feb 2024 | 222.00 | 228.00 | 216.50 | 222.00 | 222.00 | 15,781,494 |
| 16 Feb 2024 | 202.50 | 218.00 | 202.00 | 218.00 | 218.00 | 10,932,360 |
| 15 Feb 2024 | 185.00 | 198.50 | 185.00 | 198.50 | 198.50 | 11,209,285 |
| 05 Feb 2024 | 190.00 | 190.00 | 178.50 | 180.50 | 180.50 | 7,287,133 |
| 02 Feb 2024 | 178.00 | 189.50 | 176.50 | 188.00 | 188.00 | 12,642,235 |
| 01 Feb 2024 | 180.00 | 181.00 | 174.00 | 176.00 | 176.00 | 5,646,640 |
| 31 Jan 2024 | 170.50 | 180.00 | 170.00 | 179.00 | 179.00 | 7,626,586 |
| 30 Jan 2024 | 175.00 | 175.00 | 167.50 | 171.00 | 171.00 | 5,793,672 |
| 29 Jan 2024 | 179.00 | 189.50 | 175.00 | 175.50 | 175.50 | 12,732,351 |
| 26 Jan 2024 | 170.00 | 180.00 | 168.50 | 176.00 | 176.00 | 8,706,657 |
| 25 Jan 2024 | 173.00 | 173.00 | 168.00 | 168.50 | 168.50 | 1,371,301 |
| 24 Jan 2024 | 174.00 | 176.50 | 171.00 | 171.50 | 171.50 | 2,923,556 |
| 23 Jan 2024 | 172.50 | 175.50 | 170.00 | 173.00 | 173.00 | 2,806,455 |
| 22 Jan 2024 | 161.50 | 174.00 | 161.00 | 172.00 | 172.00 | 4,146,447 |
| 19 Jan 2024 | 162.00 | 163.50 | 158.50 | 161.00 | 161.00 | 1,250,204 |
| 18 Jan 2024 | 163.50 | 165.50 | 160.00 | 160.00 | 160.00 | 1,194,532 |
| 17 Jan 2024 | 166.00 | 167.50 | 160.50 | 163.50 | 163.50 | 2,604,565 |
| 16 Jan 2024 | 168.00 | 169.00 | 166.00 | 166.50 | 166.50 | 1,007,639 |
| 15 Jan 2024 | 166.00 | 171.00 | 165.00 | 169.00 | 169.00 | 1,662,710 |
| 12 Jan 2024 | 168.00 | 169.00 | 164.50 | 164.50 | 164.50 | 1,452,100 |
| 11 Jan 2024 | 166.00 | 170.00 | 164.50 | 168.00 | 168.00 | 1,507,500 |
| 10 Jan 2024 | 165.50 | 167.50 | 164.50 | 165.50 | 165.50 | 920,899 |
| 09 Jan 2024 | 170.50 | 171.00 | 165.00 | 165.50 | 165.50 | 1,739,117 |
| 08 Jan 2024 | 167.50 | 174.50 | 167.00 | 168.50 | 168.50 | 4,241,508 |
| 05 Jan 2024 | 164.50 | 167.00 | 163.50 | 166.00 | 166.00 | 2,479,586 |
| 04 Jan 2024 | 171.00 | 171.00 | 163.50 | 164.00 | 164.00 | 5,102,187 |
| 03 Jan 2024 | 179.50 | 181.00 | 170.00 | 171.00 | 171.00 | 6,046,987 |
| 02 Jan 2024 | 185.00 | 186.00 | 180.00 | 182.00 | 182.00 | 2,495,949 |
| 29 Dec 2023 | 188.00 | 189.00 | 183.50 | 184.00 | 184.00 | 2,450,448 |
| 28 Dec 2023 | 191.00 | 191.50 | 186.00 | 186.00 | 186.00 | 3,090,266 |
| 27 Dec 2023 | 192.00 | 194.50 | 182.50 | 190.00 | 190.00 | 9,782,898 |
| 26 Dec 2023 | 189.00 | 191.50 | 187.00 | 191.00 | 191.00 | 2,844,157 |
| 25 Dec 2023 | 189.00 | 192.00 | 186.00 | 189.00 | 189.00 | 4,263,787 |
| 22 Dec 2023 | 189.00 | 190.50 | 184.50 | 189.00 | 189.00 | 7,984,134 |
| 21 Dec 2023 | 179.50 | 188.00 | 177.00 | 187.00 | 187.00 | 16,107,428 |
| 20 Dec 2023 | 165.50 | 180.00 | 165.00 | 180.00 | 180.00 | 11,067,469 |
| 19 Dec 2023 | 168.50 | 170.00 | 163.00 | 164.00 | 164.00 | 2,624,667 |
| 18 Dec 2023 | 172.00 | 172.00 | 167.00 | 168.50 | 168.50 | 2,291,527 |
| 15 Dec 2023 | 171.50 | 174.50 | 169.50 | 172.00 | 172.00 | 3,803,192 |
| 14 Dec 2023 | 172.00 | 172.00 | 166.00 | 170.00 | 170.00 | 2,719,993 |
| 13 Dec 2023 | 169.50 | 171.00 | 168.50 | 168.50 | 168.50 | 1,512,880 |
| 12 Dec 2023 | 171.50 | 176.00 | 166.50 | 168.00 | 168.00 | 5,401,001 |
| 11 Dec 2023 | 172.50 | 173.00 | 168.00 | 168.50 | 168.50 | 2,962,326 |
| 08 Dec 2023 | 169.00 | 172.50 | 167.50 | 169.00 | 169.00 | 2,906,243 |
| 07 Dec 2023 | 168.50 | 172.50 | 165.50 | 166.00 | 166.00 | 3,073,799 |
| 06 Dec 2023 | 173.50 | 174.50 | 168.00 | 169.50 | 169.50 | 2,951,455 |
| 05 Dec 2023 | 169.00 | 173.50 | 167.00 | 169.50 | 169.50 | 3,397,464 |
| 04 Dec 2023 | 172.00 | 176.50 | 171.00 | 172.00 | 172.00 | 6,661,587 |
| 01 Dec 2023 | 163.00 | 171.50 | 162.00 | 167.50 | 167.50 | 8,547,867 |
| 30 Nov 2023 | 167.00 | 168.00 | 161.00 | 162.50 | 162.50 | 3,641,229 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.