Reward Wool Industry Corporation (TPE:1423)
Taiwan
· Delayed Price · Currency is TWD 41.80
-0.25 (-0.59%)
Apr 29, 2026, 1:30 PM CST
Reward Wool Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.75 | 42.05 | 41.20 | 42.05 | 42.05 | 0.72% | 55,800 |
| Apr 27, 2026 | 41.95 | 41.95 | 41.50 | 41.75 | 41.75 | -0.12% | 63,376 |
| Apr 24, 2026 | 41.95 | 41.95 | 41.50 | 41.80 | 41.80 | -1.18% | 16,860 |
| Apr 23, 2026 | 42.85 | 42.85 | 41.20 | 42.30 | 42.30 | 0.24% | 66,509 |
| Apr 22, 2026 | 41.90 | 42.60 | 41.90 | 42.20 | 42.20 | 1.69% | 126,097 |
| Apr 21, 2026 | 41.65 | 41.65 | 41.00 | 41.50 | 41.50 | 1.22% | 81,482 |
| Apr 20, 2026 | 40.60 | 41.00 | 40.55 | 41.00 | 41.00 | 1.49% | 46,731 |
| Apr 17, 2026 | 40.50 | 40.65 | 40.20 | 40.40 | 40.40 | -0.49% | 72,930 |
| Apr 16, 2026 | 40.80 | 41.00 | 40.40 | 40.60 | 40.60 | 1.12% | 110,604 |
| Apr 15, 2026 | 41.15 | 41.15 | 40.10 | 40.15 | 40.15 | -0.37% | 108,047 |
| Apr 14, 2026 | 39.50 | 40.55 | 39.50 | 40.30 | 40.30 | 0.75% | 31,556 |
| Apr 13, 2026 | 39.75 | 40.45 | 39.75 | 40.00 | 40.00 | -0.37% | 24,396 |
| Apr 10, 2026 | 40.05 | 40.45 | 40.05 | 40.15 | 40.15 | 0.50% | 34,324 |
| Apr 9, 2026 | 40.05 | 40.10 | 39.85 | 39.95 | 39.95 | -0.37% | 19,103 |
| Apr 8, 2026 | 40.35 | 40.35 | 40.00 | 40.10 | 40.10 | 0.63% | 20,436 |
| Apr 7, 2026 | 40.20 | 40.20 | 39.85 | 39.85 | 39.85 | - | 35,016 |
| Apr 2, 2026 | 40.20 | 40.20 | 39.85 | 39.85 | 39.85 | - | 10,449 |
| Apr 1, 2026 | 40.10 | 40.10 | 39.85 | 39.85 | 39.85 | 0.50% | 65,126 |
| Mar 31, 2026 | 40.10 | 41.15 | 39.55 | 39.65 | 39.65 | -0.88% | 47,009 |
| Mar 30, 2026 | 39.65 | 40.15 | 39.65 | 40.00 | 40.00 | -0.37% | 44,222 |
| Mar 27, 2026 | 40.70 | 40.70 | 40.15 | 40.15 | 40.15 | -0.12% | 43,159 |
| Mar 26, 2026 | 40.10 | 40.50 | 40.05 | 40.20 | 40.20 | - | 32,693 |
| Mar 25, 2026 | 40.00 | 41.15 | 39.95 | 40.20 | 40.20 | 0.63% | 49,466 |
| Mar 24, 2026 | 39.95 | 40.00 | 39.95 | 39.95 | 39.95 | -0.12% | 76,545 |
| Mar 23, 2026 | 40.00 | 40.10 | 39.80 | 40.00 | 40.00 | - | 42,003 |
| Mar 20, 2026 | 39.95 | 40.00 | 39.70 | 40.00 | 40.00 | 0.50% | 32,394 |
| Mar 19, 2026 | 39.80 | 40.00 | 39.70 | 39.80 | 39.80 | -0.50% | 210,875 |
| Mar 18, 2026 | 39.80 | 40.35 | 39.80 | 40.00 | 40.00 | 0.50% | 99,193 |
| Mar 17, 2026 | 39.80 | 40.00 | 39.75 | 39.80 | 39.80 | -0.13% | 42,928 |
| Mar 16, 2026 | 39.85 | 39.95 | 39.75 | 39.85 | 39.85 | -0.13% | 38,110 |
| Mar 13, 2026 | 40.30 | 40.35 | 39.70 | 39.90 | 39.90 | -3.04% | 219,509 |
| Mar 12, 2026 | 40.55 | 41.15 | 39.90 | 41.15 | 41.15 | - | 231,799 |
| Mar 11, 2026 | 39.00 | 41.90 | 39.00 | 41.15 | 41.15 | 6.06% | 384,002 |
| Mar 10, 2026 | 38.50 | 39.15 | 38.45 | 38.80 | 38.80 | 1.17% | 191,984 |
| Mar 9, 2026 | 38.75 | 38.75 | 38.20 | 38.35 | 38.35 | 0.79% | 171,647 |
| Mar 6, 2026 | 38.40 | 38.40 | 38.05 | 38.05 | 38.05 | -0.39% | 15,319 |
| Mar 5, 2026 | 37.75 | 38.50 | 37.70 | 38.20 | 38.20 | 0.53% | 40,408 |
| Mar 4, 2026 | 38.00 | 38.35 | 37.95 | 38.00 | 38.00 | - | 51,085 |
| Mar 3, 2026 | 38.05 | 38.50 | 37.95 | 38.00 | 38.00 | -0.78% | 19,361 |
| Mar 2, 2026 | 38.70 | 38.70 | 37.75 | 38.30 | 38.30 | 0.52% | 16,354 |
| Feb 26, 2026 | 37.95 | 38.25 | 37.95 | 38.10 | 38.10 | -0.26% | 21,022 |
| Feb 25, 2026 | 38.00 | 38.35 | 37.80 | 38.20 | 38.20 | -0.13% | 106,636 |
| Feb 24, 2026 | 38.65 | 38.65 | 37.90 | 38.25 | 38.25 | -0.13% | 39,545 |
| Feb 23, 2026 | 38.35 | 38.40 | 37.95 | 38.30 | 38.30 | - | 36,217 |
| Feb 11, 2026 | 38.15 | 38.45 | 38.00 | 38.30 | 38.30 | 0.39% | 33,526 |
| Feb 10, 2026 | 38.00 | 38.15 | 38.00 | 38.15 | 38.15 | -0.65% | 24,859 |
| Feb 9, 2026 | 38.85 | 38.95 | 37.90 | 38.40 | 38.40 | 1.45% | 11,529 |
| Feb 6, 2026 | 36.90 | 38.00 | 36.90 | 37.85 | 37.85 | -0.39% | 50,459 |
| Feb 4, 2026 | 36.90 | 38.00 | 36.90 | 38.00 | 38.00 | - | 7,007 |
| Feb 3, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 0.66% | 9,025 |
| Feb 2, 2026 | 37.80 | 37.80 | 37.75 | 37.75 | 37.75 | -0.53% | 27,194 |
| Jan 30, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.39% | 2,218 |
| Jan 29, 2026 | 38.20 | 38.30 | 38.10 | 38.10 | 38.10 | -0.26% | 17,912 |
| Jan 28, 2026 | 38.10 | 38.20 | 38.10 | 38.20 | 38.20 | 0.26% | 15,226 |
| Jan 27, 2026 | 38.35 | 38.35 | 38.00 | 38.10 | 38.10 | - | 27,594 |
| Jan 26, 2026 | 37.80 | 38.10 | 37.75 | 38.10 | 38.10 | -0.13% | 16,503 |
| Jan 22, 2026 | 38.40 | 38.40 | 38.10 | 38.15 | 38.15 | 0.13% | 5,502 |
| Jan 21, 2026 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | 0.26% | 11,027 |
| Jan 20, 2026 | 38.05 | 38.05 | 38.00 | 38.00 | 38.00 | -0.13% | 11,054 |
| Jan 19, 2026 | 38.10 | 38.10 | 37.95 | 38.05 | 38.05 | -0.26% | 7,461 |
| Jan 16, 2026 | 38.10 | 38.15 | 38.10 | 38.15 | 38.15 | 0.13% | 13,726 |
| Jan 15, 2026 | 38.00 | 38.40 | 38.00 | 38.10 | 38.10 | -0.78% | 35,941 |
| Jan 14, 2026 | 38.25 | 38.40 | 38.05 | 38.40 | 38.40 | 0.39% | 15,229 |
| Jan 13, 2026 | 38.45 | 38.50 | 38.10 | 38.25 | 38.25 | -0.39% | 21,509 |
| Jan 12, 2026 | 38.00 | 38.60 | 37.90 | 38.40 | 38.40 | 1.05% | 32,326 |
| Jan 9, 2026 | 38.30 | 38.60 | 38.00 | 38.00 | 38.00 | -0.52% | 47,107 |
| Jan 8, 2026 | 39.85 | 39.85 | 38.20 | 38.20 | 38.20 | -0.91% | 20,582 |
| Jan 7, 2026 | 38.60 | 38.70 | 38.55 | 38.55 | 38.55 | 0.13% | 78,219 |
| Jan 6, 2026 | 38.30 | 38.55 | 38.15 | 38.50 | 38.50 | 0.52% | 40,169 |
| Jan 5, 2026 | 37.95 | 38.30 | 37.65 | 38.30 | 38.30 | 1.06% | 45,016 |
| Jan 2, 2026 | 37.90 | 38.00 | 37.90 | 37.90 | 37.90 | - | 45,006 |
| Dec 31, 2025 | 38.50 | 38.50 | 37.90 | 37.90 | 37.90 | -0.52% | 15,625 |
| Dec 30, 2025 | 38.10 | 38.75 | 38.00 | 38.10 | 38.10 | -1.04% | 17,115 |
| Dec 29, 2025 | 38.65 | 38.90 | 38.50 | 38.50 | 38.50 | 0.52% | 11,136 |
| Dec 26, 2025 | 38.00 | 38.40 | 38.00 | 38.30 | 38.30 | 0.79% | 17,729 |
| Dec 24, 2025 | 38.35 | 38.55 | 37.95 | 38.00 | 38.00 | -0.39% | 34,584 |
| Dec 23, 2025 | 38.10 | 38.15 | 38.10 | 38.15 | 38.15 | - | 3,578 |
| Dec 22, 2025 | 38.10 | 38.60 | 38.10 | 38.15 | 38.15 | -0.91% | 7,309 |
| Dec 19, 2025 | 38.10 | 38.50 | 38.00 | 38.50 | 38.50 | -0.26% | 25,938 |
| Dec 18, 2025 | 37.85 | 39.30 | 37.80 | 38.60 | 38.60 | 1.98% | 30,355 |
| Dec 17, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -1.05% | 2,833 |
| Dec 16, 2025 | 37.85 | 38.25 | 37.85 | 38.25 | 38.25 | 0.13% | 24,217 |
| Dec 15, 2025 | 38.45 | 38.45 | 38.20 | 38.20 | 38.20 | 0.53% | 2,020 |
| Dec 12, 2025 | 38.05 | 38.40 | 38.00 | 38.00 | 38.00 | -1.17% | 34,157 |
| Dec 11, 2025 | 37.95 | 38.45 | 37.95 | 38.45 | 38.45 | -0.13% | 41,265 |
| Dec 10, 2025 | 38.60 | 38.65 | 38.50 | 38.50 | 38.50 | -0.65% | 33,526 |
| Dec 9, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 1,005 |
| Dec 8, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.26% | 1,614 |
| Dec 5, 2025 | 38.60 | 38.85 | 38.55 | 38.85 | 38.85 | -0.26% | 10,306 |
| Dec 4, 2025 | 39.55 | 39.55 | 38.45 | 38.95 | 38.95 | 0.91% | 9,471 |
| Dec 3, 2025 | 38.35 | 38.60 | 38.35 | 38.60 | 38.60 | -0.39% | 4,010 |
| Dec 2, 2025 | 39.35 | 39.35 | 38.60 | 38.75 | 38.75 | -2.15% | 9,087 |
| Dec 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | 2,626 |
| Nov 28, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.26% | 1,723 |
| Nov 27, 2025 | 38.20 | 38.70 | 38.20 | 38.70 | 38.70 | -0.39% | 24,017 |
| Nov 26, 2025 | 38.80 | 38.85 | 38.80 | 38.85 | 38.85 | 0.52% | 6,720 |
| Nov 25, 2025 | 38.60 | 38.65 | 38.50 | 38.65 | 38.65 | -0.51% | 18,707 |
| Nov 24, 2025 | 39.10 | 40.10 | 38.60 | 38.85 | 38.85 | 0.13% | 21,509 |
| Nov 21, 2025 | 38.25 | 38.80 | 38.20 | 38.80 | 38.80 | -0.39% | 9,315 |
| Nov 20, 2025 | 39.25 | 39.25 | 38.50 | 38.95 | 38.95 | -0.76% | 25,962 |