RichWave Technology Corporation (TPE:4968)
Taiwan
· Delayed Price · Currency is TWD 137.00
-1.00 (-0.72%)
At close: Dec 5, 2025
RichWave Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 149.00 | 152.00 | 147.00 | 147.50 | 147.50 | -0.67% | 1,173,851 |
| Sep 30, 2025 | 144.00 | 148.50 | 143.00 | 148.50 | 148.50 | 3.85% | 1,015,273 |
| Sep 26, 2025 | 149.00 | 149.00 | 142.00 | 143.00 | 143.00 | -4.03% | 1,753,991 |
| Sep 25, 2025 | 149.50 | 151.50 | 148.50 | 149.00 | 149.00 | -0.67% | 789,370 |
| Sep 24, 2025 | 150.00 | 151.50 | 147.50 | 150.00 | 150.00 | -0.99% | 1,499,972 |
| Sep 23, 2025 | 155.00 | 156.50 | 150.50 | 151.50 | 151.50 | -3.19% | 2,765,240 |
| Sep 22, 2025 | 153.50 | 162.00 | 151.00 | 156.50 | 156.50 | 2.96% | 4,875,100 |
| Sep 19, 2025 | 152.00 | 153.00 | 148.50 | 152.00 | 152.00 | - | 1,584,097 |
| Sep 18, 2025 | 148.00 | 156.00 | 146.50 | 152.00 | 152.00 | 3.75% | 3,274,421 |
| Sep 17, 2025 | 149.00 | 152.50 | 146.00 | 146.50 | 146.50 | -1.68% | 2,201,905 |
| Sep 16, 2025 | 147.50 | 149.00 | 146.00 | 149.00 | 149.00 | 1.36% | 715,708 |
| Sep 15, 2025 | 148.50 | 149.00 | 144.50 | 147.00 | 147.00 | -1.01% | 880,584 |
| Sep 12, 2025 | 147.50 | 149.50 | 146.50 | 148.50 | 148.50 | 1.37% | 1,048,737 |
| Sep 11, 2025 | 152.00 | 153.00 | 145.50 | 146.50 | 146.50 | -3.30% | 2,672,647 |
| Sep 10, 2025 | 156.00 | 156.00 | 150.00 | 151.50 | 151.50 | -1.30% | 2,392,582 |
| Sep 9, 2025 | 158.00 | 158.00 | 152.00 | 153.50 | 153.50 | -0.97% | 3,070,798 |
| Sep 8, 2025 | 152.00 | 159.50 | 152.00 | 155.00 | 155.00 | 3.68% | 6,253,332 |
| Sep 5, 2025 | 150.00 | 152.00 | 147.00 | 149.50 | 149.50 | -0.33% | 2,692,434 |
| Sep 4, 2025 | 164.00 | 164.00 | 150.00 | 150.00 | 150.00 | -6.54% | 12,870,590 |
| Sep 3, 2025 | 150.00 | 160.50 | 149.50 | 160.50 | 160.50 | 9.93% | 7,382,895 |
| Sep 2, 2025 | 149.00 | 157.00 | 144.50 | 146.00 | 146.00 | -0.34% | 4,982,462 |
| Sep 1, 2025 | 152.50 | 152.50 | 142.00 | 146.50 | 146.50 | -3.30% | 3,216,187 |
| Aug 29, 2025 | 163.00 | 164.50 | 150.00 | 151.50 | 151.50 | -4.11% | 8,220,672 |
| Aug 28, 2025 | 146.50 | 158.00 | 143.00 | 158.00 | 158.00 | 8.97% | 4,466,151 |
| Aug 27, 2025 | 144.00 | 146.00 | 143.50 | 145.00 | 143.90 | 1.05% | 1,237,829 |
| Aug 26, 2025 | 146.00 | 146.50 | 143.50 | 143.50 | 142.41 | -0.69% | 1,004,796 |
| Aug 25, 2025 | 144.00 | 145.50 | 143.00 | 144.50 | 143.41 | 3.21% | 881,089 |
| Aug 22, 2025 | 143.50 | 144.00 | 139.50 | 140.00 | 138.94 | -2.10% | 1,404,860 |
| Aug 21, 2025 | 146.00 | 148.00 | 142.50 | 143.00 | 141.92 | -0.35% | 1,359,313 |
| Aug 20, 2025 | 142.00 | 146.00 | 141.00 | 143.50 | 142.41 | -0.69% | 2,072,153 |
| Aug 19, 2025 | 146.00 | 152.50 | 142.50 | 144.50 | 143.41 | 0.35% | 4,306,348 |
| Aug 18, 2025 | 149.00 | 149.00 | 143.00 | 144.00 | 142.91 | -2.70% | 2,550,212 |
| Aug 15, 2025 | 151.00 | 151.00 | 145.50 | 148.00 | 146.88 | -1.66% | 3,350,540 |
| Aug 14, 2025 | 153.50 | 154.00 | 150.50 | 150.50 | 149.36 | -1.95% | 2,118,127 |
| Aug 13, 2025 | 157.00 | 159.50 | 149.50 | 153.50 | 152.34 | -1.60% | 3,837,863 |
| Aug 12, 2025 | 156.00 | 160.50 | 152.50 | 156.00 | 154.82 | -0.32% | 4,402,936 |
| Aug 11, 2025 | 156.00 | 164.00 | 155.00 | 156.50 | 155.32 | 2.29% | 8,407,326 |
| Aug 8, 2025 | 157.50 | 164.50 | 152.00 | 153.00 | 151.84 | 1.66% | 15,106,150 |
| Aug 7, 2025 | 137.50 | 150.50 | 137.00 | 150.50 | 149.36 | 9.85% | 11,208,640 |
| Aug 6, 2025 | 131.00 | 141.50 | 128.50 | 137.00 | 135.96 | 3.79% | 6,207,884 |
| Aug 5, 2025 | 134.50 | 136.00 | 131.00 | 132.00 | 131.00 | -0.75% | 5,478,788 |
| Aug 4, 2025 | 129.00 | 135.00 | 128.00 | 133.00 | 131.99 | 3.91% | 14,467,980 |
| Aug 1, 2025 | 114.50 | 128.00 | 114.00 | 128.00 | 127.03 | 9.87% | 4,621,684 |
| Jul 31, 2025 | 116.50 | 119.50 | 115.50 | 116.50 | 115.62 | 0.87% | 1,794,780 |
| Jul 30, 2025 | 117.50 | 117.50 | 114.00 | 115.50 | 114.63 | -0.86% | 1,303,343 |
| Jul 29, 2025 | 119.00 | 120.50 | 116.00 | 116.50 | 115.62 | -2.10% | 1,376,295 |
| Jul 28, 2025 | 122.50 | 122.50 | 119.00 | 119.00 | 118.10 | -2.86% | 2,013,071 |
| Jul 25, 2025 | 121.50 | 129.00 | 121.00 | 122.50 | 121.57 | 1.66% | 5,993,852 |
| Jul 24, 2025 | 121.00 | 121.50 | 118.00 | 120.50 | 119.59 | 0.42% | 560,279 |
| Jul 23, 2025 | 117.00 | 120.50 | 117.00 | 120.00 | 119.09 | 3.45% | 879,853 |
| Jul 22, 2025 | 122.00 | 122.00 | 116.00 | 116.00 | 115.12 | -4.13% | 1,014,291 |
| Jul 21, 2025 | 122.00 | 122.50 | 120.00 | 121.00 | 120.09 | -0.82% | 549,951 |
| Jul 18, 2025 | 122.50 | 123.00 | 120.50 | 122.00 | 121.08 | 0.83% | 602,874 |
| Jul 17, 2025 | 121.50 | 123.50 | 120.00 | 121.00 | 120.09 | 0.83% | 970,157 |
| Jul 16, 2025 | 118.00 | 121.00 | 118.00 | 120.00 | 119.09 | 2.13% | 850,214 |
| Jul 15, 2025 | 118.50 | 119.00 | 117.00 | 117.50 | 116.61 | 0.43% | 475,020 |