RichWave Technology Corporation (TPE:4968)
Taiwan
· Delayed Price · Currency is TWD 117.50
-1.50 (-1.26%)
Apr 29, 2026, 1:10 PM CST
RichWave Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 120.50 | 122.00 | 119.00 | 119.00 | 119.00 | -2.46% | 1,095,558 |
| Apr 27, 2026 | 122.50 | 123.50 | 119.00 | 122.00 | 122.00 | -1.21% | 2,214,641 |
| Apr 24, 2026 | 124.50 | 128.00 | 119.50 | 123.50 | 123.50 | 0.41% | 3,187,371 |
| Apr 23, 2026 | 132.00 | 134.00 | 118.50 | 123.00 | 123.00 | -5.38% | 7,257,465 |
| Apr 22, 2026 | 124.00 | 132.50 | 123.00 | 130.00 | 130.00 | 6.56% | 6,659,894 |
| Apr 21, 2026 | 118.00 | 123.00 | 117.00 | 122.00 | 122.00 | 4.27% | 3,026,700 |
| Apr 20, 2026 | 114.00 | 123.00 | 114.00 | 117.00 | 117.00 | 4.46% | 5,636,792 |
| Apr 17, 2026 | 109.50 | 113.50 | 109.50 | 112.00 | 112.00 | 1.36% | 1,678,994 |
| Apr 16, 2026 | 107.50 | 111.00 | 107.50 | 110.50 | 110.50 | 4.25% | 1,593,272 |
| Apr 15, 2026 | 107.50 | 108.50 | 106.00 | 106.00 | 106.00 | - | 856,232 |
| Apr 14, 2026 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | 0.95% | 811,320 |
| Apr 13, 2026 | 104.50 | 105.50 | 102.50 | 105.00 | 105.00 | 0.48% | 735,844 |
| Apr 10, 2026 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | -0.95% | 820,985 |
| Apr 9, 2026 | 109.00 | 109.00 | 105.50 | 105.50 | 105.50 | -2.31% | 885,524 |
| Apr 8, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2.37% | 1,071,787 |
| Apr 7, 2026 | 103.50 | 106.50 | 102.50 | 105.50 | 105.50 | 3.43% | 781,868 |
| Apr 2, 2026 | 105.50 | 106.50 | 101.50 | 102.00 | 102.00 | -2.86% | 928,404 |
| Apr 1, 2026 | 104.00 | 105.50 | 103.50 | 105.00 | 105.00 | 3.96% | 591,354 |
| Mar 31, 2026 | 104.00 | 106.00 | 100.50 | 101.00 | 101.00 | -3.81% | 1,125,726 |
| Mar 30, 2026 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | -3.23% | 763,760 |
| Mar 27, 2026 | 105.00 | 109.00 | 105.00 | 108.50 | 108.50 | 2.36% | 763,968 |
| Mar 26, 2026 | 110.00 | 113.00 | 105.50 | 106.00 | 106.00 | -2.30% | 1,221,346 |
| Mar 25, 2026 | 108.50 | 110.00 | 107.50 | 108.50 | 108.50 | 3.33% | 949,136 |
| Mar 24, 2026 | 108.50 | 110.00 | 104.50 | 105.00 | 105.00 | -0.47% | 877,249 |
| Mar 23, 2026 | 111.00 | 111.50 | 105.50 | 105.50 | 105.50 | -6.64% | 1,330,187 |
| Mar 20, 2026 | 105.50 | 115.50 | 105.50 | 113.00 | 113.00 | 7.62% | 3,604,107 |
| Mar 19, 2026 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | -2.33% | 1,030,723 |
| Mar 18, 2026 | 107.50 | 108.00 | 105.50 | 107.50 | 107.50 | 1.42% | 833,317 |
| Mar 17, 2026 | 105.50 | 107.50 | 105.00 | 106.00 | 106.00 | 1.92% | 905,555 |
| Mar 16, 2026 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 633,335 |
| Mar 13, 2026 | 105.00 | 106.00 | 102.50 | 104.00 | 104.00 | -0.95% | 1,035,067 |
| Mar 12, 2026 | 105.50 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 908,094 |
| Mar 11, 2026 | 106.00 | 108.00 | 105.50 | 107.00 | 107.00 | 2.88% | 972,644 |
| Mar 10, 2026 | 107.00 | 107.50 | 102.50 | 104.00 | 104.00 | - | 1,928,962 |
| 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 |