RichWave Technology Corporation (4968.TW) TAI
102.00
-3(-2.86%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
102.00
-3(-2.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 105.5 | 102 | 102 | 106.5 | 101.5 | 874,035 |
| April 01, 2026 | 104 | 105 | 105 | 105.5 | 103.5 | 588,954 |
| March 31, 2026 | 104 | 101 | 101 | 106 | 100.5 | 1.03M |
| March 30, 2026 | 105.5 | 105 | 105 | 106 | 104.5 | 687,450 |
| March 27, 2026 | 105 | 108.5 | 108.5 | 109 | 105 | 717,836 |
| March 26, 2026 | 110 | 106 | 106 | 113 | 105.5 | 1.13M |
| March 25, 2026 | 108.5 | 108.5 | 108.5 | 110 | 107.5 | 946,789 |
| March 24, 2026 | 108.5 | 105 | 105 | 110 | 104.5 | 875,935 |
| March 23, 2026 | 111 | 105.5 | 105.5 | 111.5 | 105.5 | 1.33M |
| March 20, 2026 | 105.5 | 113 | 113 | 115.5 | 105.5 | 3.6M |
| March 19, 2026 | 107 | 105 | 105 | 109 | 105 | 950,457 |
| March 18, 2026 | 107.5 | 107.5 | 107.5 | 108 | 105.5 | 744,595 |
| March 17, 2026 | 105.5 | 106 | 106 | 107.5 | 105 | 845,515 |
| March 16, 2026 | 106 | 104 | 104 | 106 | 103 | 633,335 |
| March 13, 2026 | 105 | 104 | 104 | 106 | 102.5 | 1.04M |
| March 12, 2026 | 105.5 | 105 | 105 | 108 | 105 | 799,045 |
| March 11, 2026 | 106 | 107 | 107 | 108 | 105.5 | 901,871 |
| March 10, 2026 | 107 | 104.5 | 104.5 | 107.5 | 104.5 | 1.11M |
| March 09, 2026 | 103.5 | 104 | 104 | 106 | 103.5 | 1.84M |
| March 06, 2026 | 116 | 114.5 | 114.5 | 118.5 | 114.5 | 1.25M |
| March 05, 2026 | 117 | 116.5 | 116.5 | 126 | 116 | 3.35M |
| March 04, 2026 | 118 | 114.5 | 114.5 | 118 | 110 | 9,000 |
| March 03, 2026 | 122 | 119.5 | 119.5 | 125.5 | 119 | 1.08M |
| March 02, 2026 | 120 | 122 | 122 | 123.5 | 118.5 | 819,794 |
| February 26, 2026 | 123.5 | 123.5 | 123.5 | 126.5 | 123 | 1.09M |
| February 25, 2026 | 124.5 | 122.5 | 122.5 | 124.5 | 122 | 781,830 |
| February 24, 2026 | 121.5 | 123 | 123 | 124 | 121.5 | 789,939 |
| February 23, 2026 | 119.5 | 122.5 | 122.5 | 123.5 | 117.5 | 1.08M |
| February 11, 2026 | 120.5 | 118.5 | 0 | 121 | 118.5 | 533,097 |
| February 10, 2026 | 119 | 120.5 | 0 | 121.5 | 117.5 | 870,132 |
| February 09, 2026 | 124 | 118 | 0 | 124.5 | 118 | 1.86M |
| February 06, 2026 | 126.5 | 120.5 | 0 | 127 | 118.5 | 3.85M |
| February 05, 2026 | 119 | 129 | 0 | 129 | 119 | 3.02M |
| February 04, 2026 | 117.5 | 117.5 | 0 | 118.5 | 115.5 | 489,936 |
| February 03, 2026 | 117 | 118.5 | 0 | 118.5 | 114.5 | 901,022 |
| February 02, 2026 | 117 | 114 | 0 | 117.5 | 113 | 1.25M |
| January 30, 2026 | 122.5 | 119 | 0 | 122.5 | 117 | 2M |
| January 29, 2026 | 126 | 122.5 | 0 | 126.5 | 122 | 1.41M |
| January 28, 2026 | 126 | 125 | 0 | 129 | 124.5 | 922,892 |
| January 27, 2026 | 128.5 | 125.5 | 0 | 128.5 | 124.5 | 1.17M |
| January 26, 2026 | 123.5 | 128.5 | 0 | 131.5 | 123.5 | 2.24M |
| January 23, 2026 | 124.5 | 124 | 0 | 126 | 122.5 | 603,876 |
| January 22, 2026 | 126.5 | 123.5 | 0 | 127.5 | 123 | 973,597 |
| January 21, 2026 | 125.5 | 122 | 0 | 126.5 | 122 | 1.02M |
| January 20, 2026 | 126.5 | 126.5 | 0 | 128.5 | 125 | 1.4M |
| January 19, 2026 | 122 | 125.5 | 0 | 125.5 | 122 | 1.16M |
| January 16, 2026 | 125.5 | 121.5 | 0 | 126.5 | 121 | 1.34M |
| January 15, 2026 | 126.5 | 124.5 | 0 | 127 | 124 | 683,762 |
| January 14, 2026 | 124.5 | 125.5 | 0 | 127 | 123.5 | 971,264 |
| January 13, 2026 | 129 | 123 | 0 | 129 | 122.5 | 1.16M |
| January 12, 2026 | 125.5 | 127.5 | 0 | 128 | 125.5 | 836,454 |
| January 09, 2026 | 124.5 | 124 | 0 | 124.5 | 121 | 827,392 |
| January 08, 2026 | 129 | 124 | 0 | 129.5 | 124 | 1.01M |
| January 07, 2026 | 126 | 128 | 0 | 128.5 | 125.5 | 1.01M |
| January 06, 2026 | 123.5 | 125.5 | 0 | 126.5 | 123.5 | 753,492 |
| January 05, 2026 | 126 | 123 | 0 | 126 | 121 | 1.02M |
| January 02, 2026 | 127 | 124 | 0 | 127 | 124 | 815,931 |
| December 31, 2025 | 126 | 126 | 0 | 127.5 | 125 | 534,641 |
| December 30, 2025 | 126.5 | 126 | 0 | 127 | 124.5 | 727,109 |
| December 29, 2025 | 128.5 | 126.5 | 0 | 128.5 | 126 | 600,232 |