Richwave Technology Corporation 4968
TWSE · Taiwan · Electronic Technology
TWD 101.50+0.50 (+0.50%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 101.50 | +0.50% | TWD 102.50 | TWD 102.50 | TWD 99.50 | 1.14M |
| 2026-10-01 | TWD 101.00 | +4.55% | TWD 97.60 | TWD 103.50 | TWD 97.00 | 2.20M |
| 2026-09-30 | TWD 96.60 | +4.09% | TWD 93.80 | TWD 96.70 | TWD 93.80 | 654.55K |
| 2026-09-29 | TWD 92.80 | +0.32% | TWD 92.50 | TWD 94.00 | TWD 92.20 |
| 257.40K |
| 2026-09-24 | TWD 92.50 | +0.54% | TWD 91.70 | TWD 92.90 | TWD 91.00 | 203.13K |
| 2026-09-23 | TWD 92.00 | -0.97% | TWD 92.90 | TWD 93.60 | TWD 92.00 | 160.02K |
| 2026-09-22 | TWD 92.90 | +0.43% | TWD 92.50 | TWD 94.20 | TWD 91.80 | 375.11K |
| 2026-09-21 | TWD 92.50 | +0.54% | TWD 93.20 | TWD 93.20 | TWD 91.70 | 193.40K |
| 2026-09-18 | TWD 92.00 | +0.44% | TWD 92.30 | TWD 93.30 | TWD 91.50 | 331.23K |
| 2026-09-17 | TWD 91.60 | +2.12% | TWD 91.20 | TWD 92.30 | TWD 90.70 | 389.10K |
| 2026-09-16 | TWD 89.70 | +1.93% | TWD 88.80 | TWD 89.70 | TWD 88.40 | 213.09K |
| 2026-09-15 | TWD 88.00 | -1.12% | TWD 88.80 | TWD 89.60 | TWD 88.00 | 150.12K |
| 2026-09-14 | TWD 89.00 | +0.91% | TWD 88.00 | TWD 89.70 | TWD 86.80 | 315.01K |
| 2026-09-11 | TWD 88.20 | -0.68% | TWD 88.70 | TWD 88.70 | TWD 87.60 | 228.40K |
| 2026-09-10 | TWD 88.80 | -1.11% | TWD 89.80 | TWD 89.80 | TWD 88.70 | 222.15K |
| 2026-09-09 | TWD 89.80 | +0.90% | TWD 90.00 | TWD 90.50 | TWD 89.00 | 226.91K |
| 2026-09-08 | TWD 89.00 | -1.44% | TWD 91.10 | TWD 91.10 | TWD 88.60 | 390.50K |
| 2026-09-07 | TWD 90.30 | -0.77% | TWD 92.30 | TWD 92.30 | TWD 90.20 | 248.22K |
| 2026-09-04 | TWD 91.00 | +0.66% | TWD 90.40 | TWD 91.50 | TWD 90.30 | 199.71K |
| 2026-09-03 | TWD 90.40 | -3.52% | TWD 94.20 | TWD 94.20 | TWD 90.40 | 344.63K |
| 2026-09-02 | TWD 93.70 | +0.75% | TWD 92.50 | TWD 93.80 | TWD 92.10 | 306.52K |
| 2026-09-01 | TWD 93.00 | +2.42% | TWD 90.90 | TWD 93.30 | TWD 90.90 | 367.06K |
| 2026-08-31 | TWD 90.80 | -1.30% | TWD 92.80 | TWD 92.80 | TWD 90.70 | 289.26K |
| 2026-08-28 | TWD 92.00 | -1.71% | TWD 94.50 | TWD 94.50 | TWD 92.00 | 345.21K |
| 2026-08-27 | TWD 93.60 | +0.43% | TWD 93.40 | TWD 94.30 | TWD 92.40 | 257.35K |
| 2026-08-26 | TWD 93.20 | +3.90% | TWD 90.50 | TWD 93.40 | TWD 90.00 | 484.32K |
| 2026-08-25 | TWD 89.70 | -0.33% | TWD 90.00 | TWD 90.40 | TWD 88.50 | 318.02K |
| 2026-08-24 | TWD 90.00 | -0.88% | TWD 90.80 | TWD 91.40 | TWD 90.00 | 228.02K |
| 2026-08-21 | TWD 90.80 | -0.44% | TWD 91.00 | TWD 91.40 | TWD 90.10 | 228.02K |
| 2026-08-20 | TWD 91.20 | +2.13% | TWD 90.60 | TWD 91.40 | TWD 89.90 | 313.02K |
| 2026-08-19 | TWD 89.30 | -0.89% | TWD 89.00 | TWD 90.30 | TWD 87.60 | 359.03K |
| 2026-08-18 | TWD 90.10 | -3.33% | TWD 94.90 | TWD 94.90 | TWD 90.10 | 649.25K |
| 2026-08-17 | TWD 93.20 | -1.17% | TWD 94.30 | TWD 95.40 | TWD 92.50 | 531.00K |
| 2026-08-14 | TWD 94.30 | -1.77% | TWD 96.00 | TWD 96.30 | TWD 94.00 | 435.44K |
| 2026-08-13 | TWD 96.00 | -0.93% | TWD 97.80 | TWD 98.20 | TWD 96.00 | 359.79K |
| 2026-08-12 | TWD 96.90 | +0.21% | TWD 97.70 | TWD 97.70 | TWD 96.70 | 280.25K |
| 2026-08-11 | TWD 96.70 | +0.73% | TWD 96.20 | TWD 96.80 | TWD 94.90 | 376.10K |
| 2026-08-10 | TWD 96.00 | +0.84% | TWD 95.70 | TWD 97.30 | TWD 95.70 | 384.54K |
| 2026-08-07 | TWD 95.20 | -2.36% | TWD 98.10 | TWD 98.10 | TWD 94.50 | 560.50K |
| 2026-08-06 | TWD 97.50 | -1.32% | TWD 100.00 | TWD 100.50 | TWD 96.20 | 511.01K |
| 2026-08-05 | TWD 98.80 | -0.70% | TWD 101.50 | TWD 101.50 | TWD 98.80 | 804.00K |
| 2026-08-04 | TWD 99.50 | +3.75% | TWD 95.00 | TWD 100.00 | TWD 95.00 | 725.00K |
| 2026-08-03 | TWD 95.90 | -1.54% | TWD 96.40 | TWD 97.00 | TWD 95.00 | 557.00K |
| 2026-07-31 | TWD 97.40 | +9.93% | TWD 95.80 | TWD 97.40 | TWD 94.00 | 803.02K |
| 2026-07-30 | TWD 88.60 | +1.14% | TWD 86.00 | TWD 92.00 | TWD 86.00 | 924.33K |
| 2026-07-29 | TWD 87.60 | -5.09% | TWD 92.40 | TWD 93.40 | TWD 84.00 | 1.47M |
| 2026-07-28 | TWD 92.30 | -5.82% | TWD 95.90 | TWD 95.90 | TWD 92.30 | 874.03K |
| 2026-07-27 | TWD 98.00 | +0.62% | TWD 97.40 | TWD 98.00 | TWD 95.40 | 447.02K |
| 2026-07-24 | TWD 97.40 | -2.40% | TWD 98.10 | TWD 100.00 | TWD 97.30 | 500.02K |
| 2026-07-23 | TWD 99.80 | -0.70% | TWD 101.50 | TWD 102.50 | TWD 99.00 | 428.00K |
| 2026-07-22 | TWD 100.50 | +1.21% | TWD 100.50 | TWD 102.00 | TWD 100.50 | 412.09K |
| 2026-07-21 | TWD 99.30 | +2.37% | TWD 97.10 | TWD 100.50 | TWD 97.10 | 559.10K |
| 2026-07-20 | TWD 97.00 | -3.00% | TWD 102.00 | TWD 102.00 | TWD 95.20 | 1.10M |
| 2026-07-17 | TWD 100.00 | -3.85% | TWD 102.00 | TWD 102.00 | TWD 99.80 | 1.40M |
| 2026-07-16 | TWD 104.00 | -1.42% | TWD 106.50 | TWD 106.50 | TWD 103.50 | 556.37K |
| 2026-07-15 | TWD 105.50 | -0.47% | TWD 107.50 | TWD 107.50 | TWD 105.50 | 471.64K |
| 2026-07-14 | TWD 106.00 | -2.30% | TWD 110.00 | TWD 110.00 | TWD 103.00 | 913.06K |
| 2026-07-13 | TWD 108.50 | -2.69% | TWD 110.50 | TWD 112.00 | TWD 108.00 | 402.14K |
| 2026-07-10 | TWD 111.50 | 0.00% | TWD 111.50 | TWD 111.50 | TWD 111.50 | 0 |
| 2026-07-09 | TWD 111.50 | -1.76% | TWD 115.00 | TWD 115.00 | TWD 111.00 | 610.97K |
| 2026-07-08 | TWD 113.50 | +0.44% | TWD 114.00 | TWD 116.00 | TWD 112.50 | 619.33K |
| 2026-07-07 | TWD 113.00 | -4.24% | TWD 119.00 | TWD 120.00 | TWD 112.50 | 924.42K |
| 2026-07-06 | TWD 118.00 | +0.43% | TWD 119.50 | TWD 123.50 | TWD 117.00 | 2.28M |
| 2026-07-03 | TWD 117.50 | +1.29% | TWD 116.50 | TWD 119.00 | TWD 115.50 | 504.47K |
| 2026-07-02 | TWD 116.00 | +1.75% | TWD 112.00 | TWD 117.50 | TWD 112.00 | 630.92K |
| 2026-07-01 | TWD 114.00 | -1.30% | TWD 117.50 | TWD 118.50 | TWD 114.00 | 779.01K |
| 2026-06-30 | TWD 115.50 | +4.52% | TWD 111.50 | TWD 117.00 | TWD 110.50 | 844.21K |
| 2026-06-29 | TWD 110.50 | 0.00% | TWD 110.50 | TWD 113.00 | TWD 109.00 | 626.10K |
| 2026-06-26 | TWD 110.50 | -5.56% | TWD 116.00 | TWD 116.00 | TWD 110.50 | 1.01M |
| 2026-06-25 | TWD 117.00 | -2.90% | TWD 121.50 | TWD 124.00 | TWD 117.00 | 1.94M |
| 2026-06-24 | TWD 120.50 | +1.26% | TWD 118.50 | TWD 121.00 | TWD 117.50 | 1.51M |
| 2026-06-23 | TWD 119.00 | +0.85% | TWD 118.00 | TWD 122.00 | TWD 117.00 | 2.08M |
| 2026-06-22 | TWD 118.00 | +3.96% | TWD 114.50 | TWD 119.00 | TWD 114.50 | 1.51M |
| 2026-06-18 | TWD 113.50 | +5.09% | TWD 109.00 | TWD 114.00 | TWD 108.50 | 1.00M |
| 2026-06-17 | TWD 108.00 | +0.93% | TWD 106.00 | TWD 109.50 | TWD 106.00 | 349.60K |
| 2026-06-16 | TWD 107.00 | -2.28% | TWD 110.00 | TWD 111.00 | TWD 107.00 | 426.33K |
| 2026-06-15 | TWD 109.50 | +2.34% | TWD 109.50 | TWD 110.50 | TWD 108.00 | 663.67K |
| 2026-06-12 | TWD 107.00 | +2.88% | TWD 107.00 | TWD 109.50 | TWD 106.50 | 570.14K |
| 2026-06-11 | TWD 104.00 | -1.89% | TWD 105.00 | TWD 107.50 | TWD 103.00 | 569.49K |
| 2026-06-10 | TWD 106.00 | -3.64% | TWD 107.50 | TWD 110.50 | TWD 106.00 | 557.10K |
| 2026-06-09 | TWD 110.00 | +2.80% | TWD 107.00 | TWD 110.50 | TWD 106.00 | 623.82K |
| 2026-06-08 | TWD 107.00 | -5.73% | TWD 103.00 | TWD 107.00 | TWD 103.00 | 1.22M |
| 2026-06-05 | TWD 113.50 | -2.58% | TWD 115.50 | TWD 116.00 | TWD 112.00 | 973.22K |
| 2026-06-04 | TWD 116.50 | -0.85% | TWD 117.00 | TWD 118.00 | TWD 116.00 | 943.90K |
| 2026-06-03 | TWD 117.50 | -2.08% | TWD 121.50 | TWD 122.00 | TWD 117.50 | 1.16M |
| 2026-06-02 | TWD 120.00 | +2.56% | TWD 119.00 | TWD 123.00 | TWD 117.00 | 2.86M |
| 2026-06-01 | TWD 117.00 | +0.86% | TWD 117.50 | TWD 119.00 | TWD 116.00 | 1.15M |
| 2026-05-29 | TWD 116.00 | +0.43% | TWD 119.00 | TWD 119.00 | TWD 115.50 | 968.51K |
| 2026-05-28 | TWD 115.50 | -1.28% | TWD 119.00 | TWD 123.00 | TWD 115.00 | 1.97M |
| 2026-05-27 | TWD 117.00 | -1.68% | TWD 121.00 | TWD 122.50 | TWD 116.00 | 1.19M |