Right Way Industrial Co.,Ltd (TPE:1506)
Taiwan
· Delayed Price · Currency is TWD 11.40
-0.15 (-1.30%)
At close: Mar 9, 2026
TPE:1506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.30 | 11.55 | 10.85 | 11.40 | 11.40 | -1.30% | 368,371 |
| Mar 6, 2026 | 11.25 | 11.55 | 11.25 | 11.55 | 11.55 | 2.21% | 132,086 |
| Mar 5, 2026 | 11.35 | 11.45 | 11.25 | 11.30 | 11.30 | 0.89% | 182,328 |
| Mar 4, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -3.45% | 431,322 |
| Mar 3, 2026 | 11.50 | 11.65 | 11.50 | 11.60 | 11.60 | 0.43% | 303,156 |
| Mar 2, 2026 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -0.86% | 140,161 |
| Feb 26, 2026 | 11.55 | 11.70 | 11.50 | 11.65 | 11.65 | - | 317,068 |
| Feb 25, 2026 | 11.80 | 11.80 | 11.50 | 11.65 | 11.65 | -1.27% | 406,396 |
| Feb 24, 2026 | 11.75 | 11.90 | 11.55 | 11.80 | 11.80 | -0.84% | 255,256 |
| Feb 23, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 266,504 |
| Feb 11, 2026 | 11.70 | 11.70 | 11.55 | 11.70 | 11.70 | - | 124,199 |
| Feb 10, 2026 | 11.75 | 11.75 | 11.50 | 11.70 | 11.70 | -0.43% | 201,008 |
| Feb 9, 2026 | 11.70 | 11.80 | 11.50 | 11.75 | 11.75 | -0.84% | 298,449 |
| Feb 6, 2026 | 11.70 | 11.85 | 11.55 | 11.85 | 11.85 | - | 199,601 |
| Feb 5, 2026 | 11.80 | 11.95 | 11.70 | 11.85 | 11.85 | 0.42% | 164,289 |
| Feb 4, 2026 | 11.85 | 11.85 | 11.60 | 11.80 | 11.80 | - | 194,446 |
| Feb 3, 2026 | 12.05 | 12.10 | 11.65 | 11.80 | 11.80 | -1.67% | 220,352 |
| Feb 2, 2026 | 12.30 | 12.35 | 11.70 | 12.00 | 12.00 | -4.00% | 280,606 |
| Jan 30, 2026 | 12.50 | 12.60 | 12.00 | 12.50 | 12.50 | -0.79% | 345,838 |
| Jan 29, 2026 | 12.40 | 12.65 | 12.25 | 12.60 | 12.60 | -0.40% | 354,693 |
| Jan 28, 2026 | 12.75 | 12.80 | 12.30 | 12.65 | 12.65 | -0.78% | 288,670 |
| Jan 27, 2026 | 12.60 | 12.90 | 12.50 | 12.75 | 12.75 | 2.00% | 381,052 |
| Jan 26, 2026 | 12.80 | 12.85 | 12.50 | 12.50 | 12.50 | - | 433,870 |
| Jan 23, 2026 | 12.60 | 12.60 | 12.25 | 12.50 | 12.50 | -0.79% | 168,678 |
| Jan 22, 2026 | 12.80 | 12.80 | 12.20 | 12.60 | 12.60 | 0.40% | 441,570 |
| Jan 21, 2026 | 12.85 | 12.90 | 12.50 | 12.55 | 12.55 | -3.46% | 464,551 |
| Jan 20, 2026 | 13.30 | 13.45 | 12.50 | 13.00 | 13.00 | -4.41% | 1,047,585 |
| Jan 19, 2026 | 13.90 | 13.90 | 12.90 | 13.60 | 13.60 | 5.43% | 2,205,905 |
| Jan 16, 2026 | 11.75 | 12.90 | 11.70 | 12.90 | 12.90 | 9.79% | 1,300,147 |
| Jan 15, 2026 | 11.75 | 11.75 | 11.60 | 11.75 | 11.75 | - | 70,404 |
| Jan 14, 2026 | 11.75 | 11.80 | 11.65 | 11.75 | 11.75 | -0.42% | 146,022 |
| Jan 13, 2026 | 11.65 | 11.80 | 11.55 | 11.80 | 11.80 | -1.26% | 114,641 |
| Jan 12, 2026 | 12.00 | 12.00 | 11.70 | 11.95 | 11.95 | -0.42% | 119,602 |
| Jan 9, 2026 | 11.70 | 12.00 | 11.55 | 12.00 | 12.00 | 2.56% | 239,706 |
| Jan 8, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 1.30% | 232,117 |
| Jan 7, 2026 | 11.55 | 11.60 | 11.45 | 11.55 | 11.55 | - | 174,518 |
| Jan 6, 2026 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | -0.43% | 125,006 |
| Jan 5, 2026 | 11.45 | 11.60 | 11.40 | 11.60 | 11.60 | - | 84,086 |
| Jan 2, 2026 | 11.55 | 11.60 | 11.50 | 11.60 | 11.60 | -0.43% | 71,048 |
| Dec 31, 2025 | 11.55 | 11.65 | 11.35 | 11.65 | 11.65 | 0.43% | 188,028 |
| Dec 30, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.43% | 57,220 |
| Dec 29, 2025 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | -0.43% | 55,025 |
| Dec 26, 2025 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 79,128 |
| Dec 24, 2025 | 11.55 | 11.65 | 11.45 | 11.65 | 11.65 | - | 190,002 |
| Dec 23, 2025 | 11.65 | 11.65 | 11.60 | 11.65 | 11.65 | - | 35,493 |
| Dec 22, 2025 | 11.70 | 11.70 | 11.50 | 11.65 | 11.65 | -0.43% | 152,029 |
| Dec 19, 2025 | 11.60 | 11.70 | 11.55 | 11.70 | 11.70 | 0.43% | 57,003 |
| Dec 18, 2025 | 11.70 | 11.70 | 11.50 | 11.65 | 11.65 | -0.43% | 66,002 |
| Dec 17, 2025 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | - | 119,002 |
| Dec 16, 2025 | 11.55 | 11.75 | 11.50 | 11.70 | 11.70 | - | 93,009 |
| Dec 15, 2025 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | - | 106,278 |
| Dec 12, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 52,250 |
| Dec 11, 2025 | 11.65 | 11.80 | 11.65 | 11.75 | 11.75 | 0.43% | 42,923 |
| Dec 10, 2025 | 11.80 | 11.80 | 11.65 | 11.70 | 11.70 | -0.85% | 43,000 |
| Dec 9, 2025 | 11.65 | 11.80 | 11.60 | 11.80 | 11.80 | 0.43% | 43,432 |
| Dec 8, 2025 | 11.65 | 11.80 | 11.65 | 11.75 | 11.75 | -0.42% | 70,090 |
| Dec 5, 2025 | 11.75 | 11.80 | 11.70 | 11.80 | 11.80 | - | 30,313 |
| Dec 4, 2025 | 11.85 | 11.85 | 11.70 | 11.80 | 11.80 | -0.42% | 51,053 |
| Dec 3, 2025 | 11.85 | 11.95 | 11.60 | 11.85 | 11.85 | - | 149,004 |
| Dec 2, 2025 | 11.65 | 11.85 | 11.60 | 11.85 | 11.85 | 1.72% | 66,081 |
| Dec 1, 2025 | 11.65 | 11.70 | 11.50 | 11.65 | 11.65 | - | 97,098 |
| Nov 28, 2025 | 11.70 | 11.70 | 11.45 | 11.65 | 11.65 | -0.85% | 245,372 |
| Nov 27, 2025 | 11.70 | 11.85 | 11.60 | 11.75 | 11.75 | -0.42% | 85,133 |
| Nov 26, 2025 | 11.60 | 11.85 | 11.60 | 11.80 | 11.80 | 1.72% | 144,053 |
| Nov 25, 2025 | 11.55 | 11.60 | 11.50 | 11.60 | 11.60 | 0.43% | 111,431 |
| Nov 24, 2025 | 11.60 | 11.60 | 11.45 | 11.55 | 11.55 | -0.43% | 156,325 |
| Nov 21, 2025 | 11.75 | 11.75 | 11.50 | 11.60 | 11.60 | -1.28% | 154,509 |
| Nov 20, 2025 | 11.90 | 11.90 | 11.60 | 11.75 | 11.75 | -0.84% | 174,291 |
| Nov 19, 2025 | 11.80 | 11.85 | 11.70 | 11.85 | 11.85 | - | 113,803 |
| Nov 18, 2025 | 12.00 | 12.00 | 11.70 | 11.85 | 11.85 | -1.25% | 134,149 |
| Nov 17, 2025 | 12.05 | 12.05 | 11.95 | 12.00 | 12.00 | -0.41% | 27,788 |
| Nov 14, 2025 | 12.10 | 12.10 | 11.95 | 12.05 | 12.05 | -0.82% | 121,061 |
| Nov 13, 2025 | 12.55 | 12.55 | 12.10 | 12.15 | 12.15 | -2.41% | 109,965 |
| Nov 12, 2025 | 12.35 | 12.45 | 12.00 | 12.45 | 12.45 | 2.47% | 214,183 |
| Nov 11, 2025 | 12.05 | 12.15 | 11.95 | 12.15 | 12.15 | 0.83% | 68,166 |
| Nov 10, 2025 | 12.30 | 12.30 | 12.05 | 12.05 | 12.05 | -2.43% | 32,060 |
| Nov 7, 2025 | 11.85 | 12.70 | 11.85 | 12.35 | 12.35 | 2.07% | 244,892 |
| Nov 6, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 106,455 |
| Nov 5, 2025 | 12.00 | 12.05 | 11.90 | 12.00 | 12.00 | -0.83% | 76,100 |
| Nov 4, 2025 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | -2.02% | 29,138 |
| Nov 3, 2025 | 12.35 | 12.35 | 12.00 | 12.35 | 12.35 | - | 70,118 |
| Oct 31, 2025 | 12.00 | 12.35 | 11.90 | 12.35 | 12.35 | 2.92% | 125,841 |
| Oct 30, 2025 | 12.10 | 12.10 | 11.85 | 12.00 | 12.00 | -1.64% | 227,838 |
| Oct 29, 2025 | 12.35 | 12.35 | 12.15 | 12.20 | 12.20 | -1.21% | 70,902 |
| Oct 28, 2025 | 12.30 | 12.55 | 12.20 | 12.35 | 12.35 | -0.80% | 162,606 |
| Oct 27, 2025 | 12.50 | 12.60 | 12.35 | 12.45 | 12.45 | -1.19% | 192,398 |
| Oct 23, 2025 | 12.65 | 12.70 | 12.30 | 12.60 | 12.60 | -0.40% | 136,357 |
| Oct 22, 2025 | 12.60 | 12.65 | 12.55 | 12.65 | 12.65 | 0.40% | 138,956 |
| Oct 21, 2025 | 12.80 | 12.85 | 12.60 | 12.60 | 12.60 | -1.95% | 187,978 |
| Oct 20, 2025 | 12.80 | 12.95 | 12.40 | 12.85 | 12.85 | 0.39% | 310,689 |
| Oct 17, 2025 | 12.75 | 12.85 | 12.65 | 12.80 | 12.80 | -0.39% | 94,571 |
| Oct 16, 2025 | 12.95 | 12.95 | 12.75 | 12.85 | 12.85 | -0.77% | 55,713 |
| Oct 15, 2025 | 13.00 | 13.05 | 12.75 | 12.95 | 12.95 | -0.38% | 101,208 |
| Oct 14, 2025 | 13.30 | 13.30 | 12.95 | 13.00 | 13.00 | -1.52% | 145,666 |
| Oct 13, 2025 | 12.80 | 13.20 | 12.65 | 13.20 | 13.20 | 1.54% | 134,024 |
| Oct 9, 2025 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | 1.17% | 193,332 |
| Oct 8, 2025 | 12.95 | 13.05 | 12.75 | 12.85 | 12.85 | 1.18% | 152,014 |
| Oct 7, 2025 | 12.65 | 12.90 | 12.55 | 12.70 | 12.70 | 0.40% | 221,703 |
| Oct 3, 2025 | 12.85 | 12.95 | 12.65 | 12.65 | 12.65 | -2.32% | 186,689 |
| Oct 2, 2025 | 12.90 | 13.00 | 12.60 | 12.95 | 12.95 | -0.38% | 275,225 |