Right Way Industrial Co.,Ltd (TPE:1506)
Taiwan
· Delayed Price · Currency is TWD 10.85
-0.30 (-2.69%)
Apr 29, 2026, 1:30 PM CST
TPE:1506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.95 | 11.10 | 10.85 | 10.85 | 10.85 | -2.69% | 154,784 |
| Apr 28, 2026 | 11.30 | 11.30 | 11.00 | 11.15 | 11.15 | -1.33% | 177,939 |
| Apr 27, 2026 | 10.90 | 11.45 | 10.60 | 11.30 | 11.30 | 3.67% | 725,760 |
| Apr 24, 2026 | 10.95 | 10.95 | 10.85 | 10.90 | 10.90 | -0.91% | 113,105 |
| Apr 23, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -0.90% | 429,070 |
| Apr 22, 2026 | 11.10 | 11.15 | 11.00 | 11.10 | 11.10 | 0.45% | 209,824 |
| Apr 21, 2026 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | -0.90% | 200,452 |
| Apr 20, 2026 | 11.00 | 11.25 | 11.00 | 11.15 | 11.15 | - | 355,592 |
| Apr 17, 2026 | 11.10 | 11.25 | 11.05 | 11.15 | 11.15 | 0.90% | 138,743 |
| Apr 16, 2026 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | -1.78% | 148,686 |
| Apr 15, 2026 | 11.40 | 11.40 | 11.00 | 11.25 | 11.25 | -0.88% | 236,628 |
| Apr 14, 2026 | 11.05 | 11.35 | 11.05 | 11.35 | 11.35 | 2.71% | 175,836 |
| Apr 13, 2026 | 11.10 | 11.10 | 11.00 | 11.05 | 11.05 | - | 67,167 |
| Apr 10, 2026 | 11.05 | 11.20 | 11.05 | 11.05 | 11.05 | -0.90% | 55,287 |
| Apr 9, 2026 | 11.05 | 11.15 | 10.85 | 11.15 | 11.15 | 1.36% | 201,302 |
| Apr 8, 2026 | 11.10 | 11.15 | 10.85 | 11.00 | 11.00 | - | 197,304 |
| Apr 7, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 51,185 |
| Apr 2, 2026 | 11.15 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 151,154 |
| Apr 1, 2026 | 11.20 | 11.25 | 11.00 | 11.20 | 11.20 | 1.82% | 198,002 |
| Mar 31, 2026 | 11.15 | 11.20 | 11.00 | 11.00 | 11.00 | -2.65% | 154,317 |
| Mar 30, 2026 | 11.25 | 11.35 | 11.20 | 11.30 | 11.30 | -0.44% | 118,125 |
| Mar 27, 2026 | 11.25 | 11.35 | 11.15 | 11.35 | 11.35 | - | 77,912 |
| Mar 26, 2026 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | - | 50,217 |
| Mar 25, 2026 | 11.45 | 11.45 | 11.20 | 11.35 | 11.35 | 1.34% | 108,391 |
| Mar 24, 2026 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | -1.32% | 164,039 |
| Mar 23, 2026 | 11.50 | 11.50 | 11.15 | 11.35 | 11.35 | -0.87% | 126,054 |
| Mar 20, 2026 | 11.45 | 11.45 | 11.30 | 11.45 | 11.45 | - | 95,396 |
| Mar 19, 2026 | 11.45 | 11.45 | 11.35 | 11.45 | 11.45 | 0.44% | 79,521 |
| Mar 18, 2026 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | -0.44% | 116,420 |
| Mar 17, 2026 | 11.35 | 11.50 | 11.30 | 11.45 | 11.45 | 1.33% | 177,018 |
| Mar 16, 2026 | 11.45 | 11.50 | 11.30 | 11.30 | 11.30 | -1.31% | 256,810 |
| Mar 13, 2026 | 11.45 | 11.60 | 11.40 | 11.45 | 11.45 | -0.87% | 101,104 |
| Mar 12, 2026 | 11.50 | 11.60 | 11.40 | 11.55 | 11.55 | 0.43% | 111,054 |
| Mar 11, 2026 | 11.40 | 11.50 | 11.35 | 11.50 | 11.50 | 1.32% | 179,152 |
| Mar 10, 2026 | 11.40 | 11.50 | 11.20 | 11.35 | 11.35 | -0.44% | 175,101 |
| 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 |