Waste Recovery Technology Inc. (TPEX:6894)
Taiwan
· Delayed Price · Currency is TWD 293.50
+2.00 (0.69%)
Mar 9, 2026, 1:30 PM CST
Waste Recovery Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 279.00 | 295.00 | 271.00 | 293.50 | 293.50 | 0.69% | 307,649 |
| Mar 6, 2026 | 289.50 | 306.00 | 284.00 | 291.50 | 291.50 | 0.69% | 259,793 |
| Mar 5, 2026 | 307.50 | 315.00 | 279.50 | 289.50 | 289.50 | -1.36% | 479,729 |
| Mar 4, 2026 | 310.00 | 312.00 | 290.00 | 293.50 | 293.50 | -8.71% | 577,875 |
| Mar 3, 2026 | 302.00 | 323.50 | 296.00 | 321.50 | 321.50 | 7.35% | 705,329 |
| Mar 2, 2026 | 270.00 | 305.00 | 270.00 | 299.50 | 299.50 | 6.77% | 771,959 |
| Feb 26, 2026 | 259.00 | 280.50 | 256.50 | 280.50 | 280.50 | 10.00% | 390,587 |
| Feb 25, 2026 | 261.50 | 272.50 | 255.00 | 255.00 | 255.00 | -3.04% | 323,827 |
| Feb 24, 2026 | 270.00 | 273.50 | 254.00 | 263.00 | 263.00 | 1.54% | 393,330 |
| Feb 23, 2026 | 243.50 | 259.00 | 243.50 | 259.00 | 259.00 | 9.98% | 576,539 |
| Feb 11, 2026 | 239.50 | 242.50 | 233.50 | 235.50 | 235.50 | - | 141,371 |
| Feb 10, 2026 | 240.50 | 240.50 | 235.50 | 235.50 | 235.50 | -1.05% | 56,887 |
| Feb 9, 2026 | 235.00 | 245.00 | 229.00 | 238.00 | 238.00 | 1.93% | 195,584 |
| Feb 6, 2026 | 230.00 | 235.50 | 223.50 | 233.50 | 233.50 | 0.21% | 74,434 |
| Feb 5, 2026 | 237.50 | 239.00 | 231.00 | 233.00 | 233.00 | -1.89% | 66,694 |
| Feb 4, 2026 | 232.50 | 238.50 | 228.50 | 237.50 | 237.50 | 3.71% | 105,246 |
| Feb 3, 2026 | 231.00 | 233.00 | 227.50 | 229.00 | 229.00 | 1.33% | 37,419 |
| Feb 2, 2026 | 227.00 | 228.50 | 223.00 | 226.00 | 226.00 | -1.09% | 128,299 |
| Jan 30, 2026 | 229.50 | 237.00 | 226.00 | 228.50 | 228.50 | -0.44% | 108,123 |
| Jan 29, 2026 | 234.00 | 234.00 | 226.50 | 229.50 | 229.50 | -1.92% | 88,238 |
| Jan 28, 2026 | 233.50 | 238.00 | 232.50 | 234.00 | 234.00 | -1.27% | 113,763 |
| Jan 27, 2026 | 235.50 | 237.00 | 229.50 | 237.00 | 237.00 | 1.28% | 113,082 |
| Jan 26, 2026 | 230.00 | 242.00 | 228.00 | 234.00 | 234.00 | 3.77% | 206,810 |
| Jan 23, 2026 | 220.00 | 226.50 | 219.00 | 225.50 | 225.50 | 2.50% | 52,412 |
| Jan 22, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -1.12% | 106,251 |
| Jan 21, 2026 | 229.00 | 230.00 | 222.00 | 222.50 | 222.50 | -4.91% | 157,166 |
| Jan 20, 2026 | 229.00 | 235.00 | 225.50 | 234.00 | 234.00 | 3.08% | 84,927 |
| Jan 19, 2026 | 230.00 | 230.00 | 225.00 | 227.00 | 227.00 | -1.30% | 97,489 |
| Jan 16, 2026 | 230.50 | 238.00 | 230.00 | 230.00 | 230.00 | - | 89,670 |
| Jan 15, 2026 | 235.00 | 235.50 | 224.50 | 230.00 | 230.00 | -2.75% | 177,245 |
| Jan 14, 2026 | 244.00 | 245.00 | 235.00 | 236.50 | 236.50 | -2.67% | 180,563 |
| Jan 13, 2026 | 246.00 | 253.50 | 237.00 | 243.00 | 243.00 | 2.97% | 373,482 |
| Jan 12, 2026 | 224.00 | 236.00 | 224.00 | 236.00 | 236.00 | 5.36% | 244,379 |
| Jan 9, 2026 | 227.00 | 227.00 | 222.00 | 224.00 | 224.00 | -2.82% | 85,573 |
| Jan 8, 2026 | 234.50 | 234.50 | 225.00 | 230.50 | 230.50 | -1.50% | 141,147 |
| Jan 7, 2026 | 232.00 | 236.50 | 229.00 | 234.00 | 234.00 | 2.63% | 293,776 |
| Jan 6, 2026 | 230.00 | 231.00 | 223.50 | 228.00 | 228.00 | -0.44% | 155,254 |
| Jan 5, 2026 | 228.50 | 237.00 | 228.50 | 229.00 | 229.00 | 1.10% | 588,725 |
| Jan 2, 2026 | 220.00 | 229.50 | 214.50 | 226.50 | 226.50 | 3.42% | 212,022 |
| Dec 31, 2025 | 219.50 | 227.00 | 215.50 | 219.00 | 219.00 | -0.23% | 76,818 |
| Dec 30, 2025 | 212.50 | 230.00 | 212.50 | 219.50 | 219.50 | 1.86% | 127,762 |
| Dec 29, 2025 | 211.00 | 220.00 | 209.00 | 215.50 | 215.50 | 2.62% | 79,426 |
| Dec 26, 2025 | 208.00 | 220.50 | 207.00 | 210.00 | 210.00 | 3.19% | 124,493 |
| Dec 24, 2025 | 193.50 | 203.50 | 193.50 | 203.50 | 203.50 | 5.17% | 35,800 |
| Dec 23, 2025 | 194.00 | 194.50 | 193.50 | 193.50 | 193.50 | -0.26% | 10,410 |
| Dec 22, 2025 | 196.00 | 196.00 | 190.50 | 194.00 | 194.00 | -0.51% | 24,093 |
| Dec 19, 2025 | 196.00 | 196.50 | 194.50 | 195.00 | 195.00 | -0.26% | 51,870 |
| Dec 18, 2025 | 195.50 | 196.50 | 195.50 | 195.50 | 195.50 | - | 7,114 |
| Dec 17, 2025 | 196.00 | 196.00 | 195.00 | 195.50 | 195.50 | -0.26% | 9,204 |
| Dec 16, 2025 | 198.50 | 198.50 | 195.50 | 196.00 | 196.00 | -0.76% | 11,329 |
| Dec 15, 2025 | 200.00 | 200.00 | 197.50 | 197.50 | 197.50 | -1.50% | 11,245 |
| Dec 12, 2025 | 201.50 | 201.50 | 197.50 | 200.50 | 200.50 | -0.50% | 22,631 |
| Dec 11, 2025 | 201.50 | 202.00 | 200.00 | 201.50 | 201.50 | - | 12,299 |
| Dec 10, 2025 | 205.50 | 205.50 | 201.00 | 201.50 | 201.50 | -1.23% | 20,968 |
| Dec 9, 2025 | 204.00 | 204.00 | 201.50 | 204.00 | 204.00 | -1.69% | 15,839 |
| Dec 8, 2025 | 206.00 | 208.00 | 206.00 | 207.50 | 207.50 | 1.97% | 5,766 |
| Dec 5, 2025 | 202.50 | 203.50 | 202.50 | 203.50 | 203.50 | 0.49% | 3,088 |
| Dec 4, 2025 | 202.50 | 203.00 | 202.50 | 202.50 | 202.50 | 0.25% | 8,320 |
| Dec 3, 2025 | 201.00 | 206.50 | 201.00 | 202.00 | 202.00 | 0.75% | 4,302 |
| Dec 2, 2025 | 212.00 | 212.00 | 199.50 | 200.50 | 200.50 | -3.37% | 23,141 |
| Dec 1, 2025 | 197.00 | 207.50 | 197.00 | 207.50 | 207.50 | 3.75% | 8,267 |
| Nov 28, 2025 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -1.48% | 6,590 |
| Nov 27, 2025 | 202.50 | 203.00 | 201.50 | 203.00 | 203.00 | 1.00% | 5,810 |
| Nov 26, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 0.50% | 4,211 |
| Nov 25, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.01% | 3,092 |
| Nov 24, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | 2,288 |
| Nov 21, 2025 | 198.50 | 199.00 | 196.00 | 199.00 | 199.00 | -1.97% | 10,214 |
| Nov 20, 2025 | 198.00 | 203.00 | 198.00 | 203.00 | 203.00 | - | 12,855 |
| Nov 19, 2025 | 198.00 | 203.00 | 183.50 | 203.00 | 203.00 | 0.25% | 27,135 |
| Nov 18, 2025 | 205.00 | 205.50 | 200.00 | 202.50 | 202.50 | -0.98% | 29,993 |
| Nov 17, 2025 | 210.00 | 210.00 | 201.50 | 204.50 | 204.50 | -4.66% | 56,583 |
| Nov 14, 2025 | 216.50 | 216.50 | 214.50 | 214.50 | 214.50 | -1.15% | 10,862 |
| Nov 13, 2025 | 217.00 | 217.50 | 216.50 | 217.00 | 217.00 | -1.59% | 12,549 |
| Nov 12, 2025 | 217.50 | 220.50 | 217.00 | 220.50 | 220.50 | -0.23% | 22,131 |
| Nov 11, 2025 | 221.00 | 221.00 | 219.00 | 221.00 | 221.00 | - | 20,458 |
| Nov 10, 2025 | 216.00 | 223.00 | 216.00 | 221.00 | 221.00 | 1.38% | 21,953 |
| Nov 7, 2025 | 218.00 | 218.00 | 217.00 | 218.00 | 218.00 | -1.13% | 11,766 |
| Nov 6, 2025 | 223.50 | 227.00 | 220.50 | 220.50 | 220.50 | -1.12% | 11,433 |
| Nov 5, 2025 | 222.50 | 223.00 | 218.50 | 223.00 | 223.00 | 0.22% | 37,039 |
| Nov 4, 2025 | 227.50 | 227.50 | 222.50 | 222.50 | 222.50 | -1.98% | 25,623 |
| Nov 3, 2025 | 219.50 | 227.00 | 219.50 | 227.00 | 227.00 | 4.85% | 66,308 |
| Oct 31, 2025 | 214.50 | 216.50 | 213.50 | 216.50 | 216.50 | 0.93% | 18,729 |
| Oct 30, 2025 | 215.50 | 215.50 | 213.00 | 214.50 | 214.50 | -1.15% | 22,587 |
| Oct 29, 2025 | 224.00 | 224.50 | 216.00 | 217.00 | 217.00 | -1.81% | 26,578 |
| Oct 28, 2025 | 224.50 | 232.00 | 220.50 | 221.00 | 221.00 | -1.56% | 30,537 |
| Oct 27, 2025 | 223.00 | 225.00 | 216.50 | 224.50 | 224.50 | 2.28% | 97,702 |
| Oct 23, 2025 | 213.00 | 220.00 | 213.00 | 219.50 | 219.50 | 2.33% | 74,917 |
| Oct 22, 2025 | 214.50 | 216.00 | 210.00 | 214.50 | 214.50 | - | 18,163 |
| Oct 21, 2025 | 210.00 | 218.00 | 210.00 | 214.50 | 214.50 | -0.69% | 12,608 |
| Oct 20, 2025 | 212.00 | 216.00 | 209.00 | 216.00 | 216.00 | 2.86% | 18,551 |
| Oct 17, 2025 | 211.50 | 213.50 | 210.00 | 210.00 | 210.00 | -1.87% | 20,298 |
| Oct 16, 2025 | 218.50 | 218.50 | 213.50 | 214.00 | 214.00 | -2.06% | 36,027 |
| Oct 15, 2025 | 219.00 | 220.00 | 215.50 | 218.50 | 218.50 | 2.58% | 37,131 |
| Oct 14, 2025 | 220.50 | 220.50 | 213.00 | 213.00 | 213.00 | -5.75% | 94,648 |
| Oct 13, 2025 | 215.00 | 234.00 | 210.50 | 226.00 | 226.00 | 6.10% | 264,384 |
| Oct 9, 2025 | 206.00 | 214.00 | 206.00 | 213.00 | 213.00 | 3.65% | 49,129 |
| Oct 8, 2025 | 204.00 | 205.50 | 204.00 | 205.50 | 205.50 | - | 3,373 |
| Oct 7, 2025 | 209.00 | 209.00 | 205.00 | 205.50 | 205.50 | 0.24% | 23,481 |
| Oct 3, 2025 | 204.50 | 208.50 | 202.00 | 205.00 | 205.00 | 2.50% | 11,754 |
| Oct 2, 2025 | 202.50 | 202.50 | 200.00 | 200.00 | 200.00 | -1.23% | 12,280 |