RichWave Technology Corporation (TPE:4968)
Taiwan
· Delayed Price · Currency is TWD 104.00
-10.50 (-9.17%)
Mar 9, 2026, 1:30 PM CST
RichWave Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.50 | 106.00 | 103.50 | 104.00 | 104.00 | -9.17% | 2,018,166 |
| Mar 6, 2026 | 116.00 | 118.50 | 114.50 | 114.50 | 114.50 | -1.72% | 1,246,933 |
| Mar 5, 2026 | 117.00 | 126.00 | 116.00 | 116.50 | 116.50 | 1.30% | 3,349,236 |
| Mar 4, 2026 | 118.00 | 118.00 | 110.00 | 115.00 | 115.00 | -3.77% | 2,024,184 |
| Mar 3, 2026 | 122.00 | 125.50 | 119.00 | 119.50 | 119.50 | -2.05% | 1,082,037 |
| Mar 2, 2026 | 120.00 | 123.50 | 118.50 | 122.00 | 122.00 | -1.21% | 819,794 |
| Feb 26, 2026 | 123.50 | 126.50 | 123.00 | 123.50 | 123.50 | 0.82% | 1,086,165 |
| Feb 25, 2026 | 124.50 | 124.50 | 122.00 | 122.50 | 122.50 | -0.41% | 781,340 |
| Feb 24, 2026 | 121.50 | 124.00 | 121.50 | 123.00 | 123.00 | 0.41% | 789,939 |
| Feb 23, 2026 | 119.50 | 123.50 | 117.50 | 122.50 | 122.50 | 3.38% | 1,077,012 |
| Feb 11, 2026 | 120.50 | 121.00 | 118.50 | 118.50 | 118.50 | -1.66% | 533,097 |
| Feb 10, 2026 | 119.00 | 121.50 | 117.50 | 120.50 | 120.50 | 2.12% | 868,929 |
| Feb 9, 2026 | 124.00 | 124.50 | 118.00 | 118.00 | 118.00 | -2.07% | 1,860,425 |
| Feb 6, 2026 | 126.50 | 127.00 | 118.50 | 120.50 | 120.50 | -6.59% | 3,854,447 |
| Feb 5, 2026 | 119.00 | 129.00 | 119.00 | 129.00 | 129.00 | 9.79% | 3,024,275 |
| Feb 4, 2026 | 117.50 | 118.50 | 115.50 | 117.50 | 117.50 | -0.84% | 489,936 |
| Feb 3, 2026 | 117.00 | 118.50 | 114.50 | 118.50 | 118.50 | 3.95% | 901,022 |
| Feb 2, 2026 | 117.00 | 117.50 | 113.00 | 114.00 | 114.00 | -4.20% | 1,245,851 |
| Jan 30, 2026 | 122.50 | 122.50 | 117.00 | 119.00 | 119.00 | -2.86% | 1,997,349 |
| Jan 29, 2026 | 126.00 | 126.50 | 122.00 | 122.50 | 122.50 | -2.00% | 1,413,907 |
| Jan 28, 2026 | 126.00 | 129.00 | 124.50 | 125.00 | 125.00 | -0.40% | 922,892 |
| Jan 27, 2026 | 128.50 | 128.50 | 124.50 | 125.50 | 125.50 | -2.33% | 1,166,306 |
| Jan 26, 2026 | 123.50 | 131.50 | 123.50 | 128.50 | 128.50 | 3.63% | 2,239,526 |
| Jan 23, 2026 | 124.50 | 126.00 | 122.50 | 124.00 | 124.00 | 0.40% | 603,876 |
| Jan 22, 2026 | 126.50 | 127.50 | 123.00 | 123.50 | 123.50 | 1.23% | 973,597 |
| Jan 21, 2026 | 125.50 | 126.50 | 122.00 | 122.00 | 122.00 | -3.56% | 1,021,887 |
| Jan 20, 2026 | 126.50 | 128.50 | 125.00 | 126.50 | 126.50 | 0.80% | 1,404,194 |
| Jan 19, 2026 | 122.00 | 125.50 | 122.00 | 125.50 | 125.50 | 3.29% | 1,161,373 |
| Jan 16, 2026 | 125.50 | 126.50 | 121.00 | 121.50 | 121.50 | -2.41% | 1,335,307 |
| Jan 15, 2026 | 126.50 | 127.00 | 124.00 | 124.50 | 124.50 | -0.80% | 683,762 |
| Jan 14, 2026 | 124.50 | 127.00 | 123.50 | 125.50 | 125.50 | 2.03% | 971,264 |
| Jan 13, 2026 | 129.00 | 129.00 | 122.50 | 123.00 | 123.00 | -3.53% | 1,161,061 |
| Jan 12, 2026 | 125.50 | 128.00 | 125.50 | 127.50 | 127.50 | 2.82% | 836,454 |
| Jan 9, 2026 | 124.50 | 124.50 | 121.00 | 124.00 | 124.00 | - | 827,392 |
| Jan 8, 2026 | 129.00 | 129.50 | 124.00 | 124.00 | 124.00 | -3.13% | 1,013,852 |
| Jan 7, 2026 | 126.00 | 128.50 | 125.50 | 128.00 | 128.00 | 1.99% | 1,009,827 |
| Jan 6, 2026 | 123.50 | 126.50 | 123.50 | 125.50 | 125.50 | 2.03% | 753,492 |
| Jan 5, 2026 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | -0.81% | 1,016,874 |
| Jan 2, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 810,280 |
| Dec 31, 2025 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | - | 534,641 |
| Dec 30, 2025 | 126.50 | 127.00 | 124.50 | 126.00 | 126.00 | -0.40% | 727,109 |
| Dec 29, 2025 | 128.50 | 128.50 | 126.00 | 126.50 | 126.50 | -1.17% | 600,232 |
| Dec 26, 2025 | 129.00 | 129.50 | 127.00 | 128.00 | 128.00 | -0.39% | 399,701 |
| Dec 24, 2025 | 131.00 | 131.50 | 128.00 | 128.50 | 128.50 | -0.77% | 441,001 |
| Dec 23, 2025 | 133.00 | 133.00 | 129.50 | 129.50 | 129.50 | -1.89% | 479,401 |
| Dec 22, 2025 | 130.50 | 132.00 | 130.00 | 132.00 | 132.00 | 2.33% | 502,844 |
| Dec 19, 2025 | 128.00 | 129.50 | 127.50 | 129.00 | 129.00 | 1.57% | 309,217 |
| Dec 18, 2025 | 129.50 | 129.50 | 127.00 | 127.00 | 127.00 | -1.93% | 616,245 |
| Dec 17, 2025 | 130.00 | 132.00 | 129.00 | 129.50 | 129.50 | - | 431,896 |
| Dec 16, 2025 | 131.50 | 131.50 | 127.50 | 129.50 | 129.50 | -1.52% | 772,731 |
| Dec 15, 2025 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | -1.50% | 740,086 |
| Dec 12, 2025 | 135.50 | 137.50 | 133.00 | 133.50 | 133.50 | -1.11% | 628,947 |
| Dec 11, 2025 | 138.00 | 139.00 | 134.50 | 135.00 | 135.00 | -0.74% | 873,304 |
| Dec 10, 2025 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | - | 952,011 |
| Dec 9, 2025 | 137.50 | 137.50 | 135.00 | 136.00 | 136.00 | -1.45% | 724,558 |
| Dec 8, 2025 | 137.00 | 139.00 | 135.50 | 138.00 | 138.00 | 0.73% | 664,770 |
| Dec 5, 2025 | 138.00 | 138.50 | 134.50 | 137.00 | 137.00 | -0.72% | 1,079,230 |
| Dec 4, 2025 | 140.50 | 141.00 | 137.00 | 138.00 | 138.00 | -2.47% | 1,278,503 |
| Dec 3, 2025 | 140.00 | 142.50 | 138.50 | 141.50 | 141.50 | 2.17% | 995,243 |
| Dec 2, 2025 | 140.50 | 141.00 | 138.00 | 138.50 | 138.50 | -0.72% | 827,331 |
| Dec 1, 2025 | 141.50 | 144.50 | 139.50 | 139.50 | 139.50 | -1.41% | 1,335,017 |
| Nov 28, 2025 | 140.50 | 143.00 | 139.50 | 141.50 | 141.50 | 1.07% | 635,006 |
| Nov 27, 2025 | 141.50 | 144.00 | 140.00 | 140.00 | 140.00 | - | 825,154 |
| Nov 26, 2025 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1.82% | 832,726 |
| Nov 25, 2025 | 135.50 | 138.00 | 135.00 | 137.50 | 137.50 | 3.77% | 845,523 |
| Nov 24, 2025 | 130.00 | 133.00 | 129.00 | 132.50 | 132.50 | 3.52% | 736,586 |
| Nov 21, 2025 | 131.50 | 133.00 | 127.00 | 128.00 | 128.00 | -5.88% | 1,164,939 |
| Nov 20, 2025 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 5.43% | 932,514 |
| Nov 19, 2025 | 131.00 | 134.00 | 129.00 | 129.00 | 129.00 | -1.90% | 1,347,048 |
| Nov 18, 2025 | 135.50 | 136.50 | 130.00 | 131.50 | 131.50 | -4.71% | 1,533,554 |
| Nov 17, 2025 | 137.00 | 139.00 | 136.50 | 138.00 | 138.00 | 0.73% | 995,611 |
| Nov 14, 2025 | 142.50 | 144.00 | 137.00 | 137.00 | 137.00 | -5.52% | 2,427,582 |
| Nov 13, 2025 | 143.00 | 146.00 | 141.00 | 145.00 | 145.00 | 1.05% | 1,506,515 |
| Nov 12, 2025 | 144.00 | 146.00 | 142.50 | 143.50 | 143.50 | 0.35% | 980,747 |
| Nov 11, 2025 | 144.50 | 148.50 | 143.00 | 143.00 | 143.00 | -0.35% | 1,630,985 |
| Nov 10, 2025 | 145.50 | 145.50 | 141.00 | 143.50 | 143.50 | -1.03% | 1,805,934 |
| Nov 7, 2025 | 147.00 | 148.50 | 142.50 | 145.00 | 145.00 | -2.36% | 2,315,625 |
| Nov 6, 2025 | 149.00 | 149.00 | 144.50 | 148.50 | 148.50 | 0.34% | 2,747,765 |
| Nov 5, 2025 | 146.00 | 149.50 | 144.00 | 148.00 | 148.00 | -0.67% | 2,839,680 |
| Nov 4, 2025 | 155.50 | 155.50 | 148.50 | 149.00 | 149.00 | -4.18% | 3,873,938 |
| Nov 3, 2025 | 164.00 | 165.50 | 154.00 | 155.50 | 155.50 | 0.65% | 7,790,635 |
| Oct 31, 2025 | 162.00 | 162.00 | 154.00 | 154.50 | 154.50 | -3.44% | 6,035,362 |
| Oct 30, 2025 | 152.00 | 164.50 | 152.00 | 160.00 | 160.00 | 5.96% | 10,505,010 |
| Oct 29, 2025 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 3.07% | 1,866,879 |
| Oct 28, 2025 | 150.00 | 150.50 | 146.00 | 146.50 | 146.50 | -2.01% | 1,242,572 |
| Oct 27, 2025 | 149.00 | 151.50 | 148.50 | 149.50 | 149.50 | 2.05% | 1,499,880 |
| Oct 23, 2025 | 150.50 | 150.50 | 146.00 | 146.50 | 146.50 | -3.30% | 2,317,885 |
| Oct 22, 2025 | 150.50 | 155.50 | 148.00 | 151.50 | 151.50 | 1.00% | 2,551,296 |
| Oct 21, 2025 | 149.00 | 152.00 | 148.50 | 150.00 | 150.00 | 0.67% | 2,113,287 |
| Oct 20, 2025 | 149.50 | 150.50 | 144.50 | 149.00 | 149.00 | - | 3,302,641 |
| Oct 17, 2025 | 151.50 | 151.50 | 148.00 | 149.00 | 149.00 | -2.30% | 1,286,983 |
| Oct 16, 2025 | 148.50 | 154.50 | 148.00 | 152.50 | 152.50 | 3.74% | 2,833,318 |
| Oct 15, 2025 | 152.00 | 152.00 | 146.50 | 147.00 | 147.00 | -2.33% | 2,544,814 |
| Oct 14, 2025 | 158.50 | 160.50 | 150.00 | 150.50 | 150.50 | -3.22% | 3,646,963 |
| Oct 13, 2025 | 160.50 | 165.50 | 153.00 | 155.50 | 155.50 | -6.61% | 5,937,628 |
| Oct 9, 2025 | 160.00 | 171.00 | 158.00 | 166.50 | 166.50 | 5.05% | 11,806,120 |
| Oct 8, 2025 | 150.00 | 159.50 | 147.00 | 158.50 | 158.50 | 5.32% | 5,879,849 |
| Oct 7, 2025 | 147.50 | 153.00 | 147.50 | 150.50 | 150.50 | 2.03% | 1,872,753 |
| Oct 3, 2025 | 148.00 | 148.50 | 145.00 | 147.50 | 147.50 | 0.34% | 775,303 |
| Oct 2, 2025 | 149.00 | 149.50 | 146.00 | 147.00 | 147.00 | -0.34% | 812,421 |