Waste Recovery Technology Inc. (TPEX:6894)
Taiwan
· Delayed Price · Currency is TWD 332.00
-4.00 (-1.19%)
Apr 29, 2026, 11:30 AM CST
Waste Recovery Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 343.00 | 343.00 | 335.50 | 336.00 | 336.00 | 0.90% | 67,771 |
| Apr 27, 2026 | 354.00 | 354.00 | 330.00 | 333.00 | 333.00 | -3.20% | 164,119 |
| Apr 24, 2026 | 335.00 | 346.50 | 329.00 | 344.00 | 344.00 | 4.88% | 279,210 |
| Apr 23, 2026 | 356.00 | 356.00 | 318.50 | 328.00 | 328.00 | -6.69% | 501,187 |
| Apr 22, 2026 | 359.50 | 365.00 | 350.00 | 351.50 | 351.50 | -0.71% | 159,600 |
| Apr 21, 2026 | 361.50 | 363.00 | 351.50 | 354.00 | 354.00 | -2.07% | 178,099 |
| Apr 20, 2026 | 348.50 | 379.00 | 348.50 | 361.50 | 361.50 | 3.73% | 297,177 |
| Apr 17, 2026 | 365.50 | 365.50 | 348.50 | 348.50 | 348.50 | -3.86% | 262,360 |
| Apr 16, 2026 | 358.50 | 371.00 | 357.50 | 362.50 | 362.50 | 2.40% | 213,723 |
| Apr 15, 2026 | 371.50 | 371.50 | 351.00 | 354.00 | 354.00 | -2.48% | 288,113 |
| Apr 14, 2026 | 384.00 | 400.00 | 355.50 | 363.00 | 363.00 | -5.47% | 518,981 |
| Apr 13, 2026 | 405.50 | 406.00 | 376.00 | 384.00 | 384.00 | -1.41% | 420,599 |
| Apr 10, 2026 | 396.00 | 418.00 | 386.00 | 389.50 | 389.50 | 0.91% | 770,984 |
| Apr 9, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 9.97% | 116,259 |
| Apr 8, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 9.86% | 100,976 |
| Apr 7, 2026 | 317.00 | 322.50 | 315.50 | 319.50 | 319.50 | 2.24% | 116,040 |
| Apr 2, 2026 | 326.50 | 332.50 | 312.50 | 312.50 | 312.50 | -2.50% | 174,974 |
| Apr 1, 2026 | 308.00 | 323.00 | 304.00 | 320.50 | 320.50 | 6.83% | 210,610 |
| Mar 31, 2026 | 328.50 | 335.00 | 300.00 | 300.00 | 300.00 | -9.91% | 421,423 |
| Mar 30, 2026 | 340.00 | 340.00 | 329.00 | 333.00 | 333.00 | -4.86% | 256,713 |
| Mar 27, 2026 | 359.50 | 360.00 | 336.50 | 350.00 | 350.00 | -3.18% | 268,124 |
| Mar 26, 2026 | 376.00 | 384.50 | 361.50 | 361.50 | 361.50 | -3.73% | 171,302 |
| Mar 25, 2026 | 370.50 | 390.00 | 370.50 | 375.50 | 375.50 | 0.27% | 301,656 |
| Mar 24, 2026 | 367.00 | 384.50 | 343.50 | 374.50 | 365.97 | 6.54% | 399,282 |
| Mar 23, 2026 | 366.00 | 383.50 | 348.00 | 351.50 | 343.49 | -4.87% | 328,050 |
| Mar 20, 2026 | 374.50 | 384.50 | 366.00 | 369.50 | 361.08 | -1.34% | 201,463 |
| Mar 19, 2026 | 391.00 | 396.00 | 356.50 | 374.50 | 365.97 | 0.67% | 637,327 |
| Mar 18, 2026 | 342.50 | 372.00 | 331.00 | 372.00 | 363.52 | 9.90% | 563,592 |
| Mar 17, 2026 | 329.50 | 342.00 | 327.00 | 338.50 | 330.79 | 4.48% | 277,945 |
| Mar 16, 2026 | 335.50 | 336.00 | 321.50 | 324.00 | 316.62 | -3.57% | 330,566 |
| Mar 13, 2026 | 324.50 | 349.00 | 319.50 | 336.00 | 328.34 | 2.75% | 545,599 |
| Mar 12, 2026 | 310.50 | 335.00 | 308.00 | 327.00 | 319.55 | 6.00% | 601,394 |
| Mar 11, 2026 | 313.00 | 313.50 | 303.00 | 308.50 | 301.47 | 3.18% | 278,147 |
| Mar 10, 2026 | 310.00 | 310.50 | 294.50 | 299.00 | 292.19 | 1.87% | 316,121 |
| Mar 9, 2026 | 279.00 | 295.00 | 271.00 | 293.50 | 286.81 | 0.69% | 307,649 |
| Mar 6, 2026 | 289.50 | 306.00 | 284.00 | 291.50 | 284.86 | 0.69% | 259,793 |
| Mar 5, 2026 | 307.50 | 315.00 | 279.50 | 289.50 | 282.90 | -1.36% | 479,729 |
| Mar 4, 2026 | 310.00 | 312.00 | 290.00 | 293.50 | 286.81 | -8.71% | 577,875 |
| Mar 3, 2026 | 302.00 | 323.50 | 296.00 | 321.50 | 314.17 | 7.35% | 705,329 |
| Mar 2, 2026 | 270.00 | 305.00 | 270.00 | 299.50 | 292.67 | 6.77% | 771,959 |
| Feb 26, 2026 | 259.00 | 280.50 | 256.50 | 280.50 | 274.11 | 10.00% | 390,587 |
| Feb 25, 2026 | 261.50 | 272.50 | 255.00 | 255.00 | 249.19 | -3.04% | 323,827 |
| Feb 24, 2026 | 270.00 | 273.50 | 254.00 | 263.00 | 257.01 | 1.54% | 393,330 |
| Feb 23, 2026 | 243.50 | 259.00 | 243.50 | 259.00 | 253.10 | 9.98% | 576,539 |
| Feb 11, 2026 | 239.50 | 242.50 | 233.50 | 235.50 | 230.13 | - | 141,371 |
| Feb 10, 2026 | 240.50 | 240.50 | 235.50 | 235.50 | 230.13 | -1.05% | 56,887 |
| Feb 9, 2026 | 235.00 | 245.00 | 229.00 | 238.00 | 232.58 | 1.93% | 195,584 |
| Feb 6, 2026 | 230.00 | 235.50 | 223.50 | 233.50 | 228.18 | 0.21% | 74,434 |
| Feb 5, 2026 | 237.50 | 239.00 | 231.00 | 233.00 | 227.69 | -1.89% | 66,694 |
| Feb 4, 2026 | 232.50 | 238.50 | 228.50 | 237.50 | 232.09 | 3.71% | 105,246 |
| Feb 3, 2026 | 231.00 | 233.00 | 227.50 | 229.00 | 223.78 | 1.33% | 37,419 |
| Feb 2, 2026 | 227.00 | 228.50 | 223.00 | 226.00 | 220.85 | -1.09% | 128,299 |
| Jan 30, 2026 | 229.50 | 237.00 | 226.00 | 228.50 | 223.29 | -0.44% | 108,123 |
| Jan 29, 2026 | 234.00 | 234.00 | 226.50 | 229.50 | 224.27 | -1.92% | 88,238 |
| Jan 28, 2026 | 233.50 | 238.00 | 232.50 | 234.00 | 228.67 | -1.27% | 113,763 |
| Jan 27, 2026 | 235.50 | 237.00 | 229.50 | 237.00 | 231.60 | 1.28% | 113,082 |
| Jan 26, 2026 | 230.00 | 242.00 | 228.00 | 234.00 | 228.67 | 3.77% | 206,810 |
| Jan 23, 2026 | 220.00 | 226.50 | 219.00 | 225.50 | 220.36 | 2.50% | 52,412 |
| Jan 22, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 214.99 | -1.12% | 106,251 |
| Jan 21, 2026 | 229.00 | 230.00 | 222.00 | 222.50 | 217.43 | -4.91% | 157,166 |
| Jan 20, 2026 | 229.00 | 235.00 | 225.50 | 234.00 | 228.67 | 3.08% | 84,927 |
| Jan 19, 2026 | 230.00 | 230.00 | 225.00 | 227.00 | 221.83 | -1.30% | 97,489 |
| Jan 16, 2026 | 230.50 | 238.00 | 230.00 | 230.00 | 224.76 | - | 89,670 |
| Jan 15, 2026 | 235.00 | 235.50 | 224.50 | 230.00 | 224.76 | -2.75% | 177,245 |
| Jan 14, 2026 | 244.00 | 245.00 | 235.00 | 236.50 | 231.11 | -2.67% | 180,563 |
| Jan 13, 2026 | 246.00 | 253.50 | 237.00 | 243.00 | 237.46 | 2.97% | 373,482 |
| Jan 12, 2026 | 224.00 | 236.00 | 224.00 | 236.00 | 230.62 | 5.36% | 244,379 |
| Jan 9, 2026 | 227.00 | 227.00 | 222.00 | 224.00 | 218.90 | -2.82% | 85,573 |
| Jan 8, 2026 | 234.50 | 234.50 | 225.00 | 230.50 | 225.25 | -1.50% | 141,147 |
| Jan 7, 2026 | 232.00 | 236.50 | 229.00 | 234.00 | 228.67 | 2.63% | 293,776 |
| Jan 6, 2026 | 230.00 | 231.00 | 223.50 | 228.00 | 222.80 | -0.44% | 155,254 |
| Jan 5, 2026 | 228.50 | 237.00 | 228.50 | 229.00 | 223.78 | 1.10% | 588,725 |
| Jan 2, 2026 | 220.00 | 229.50 | 214.50 | 226.50 | 221.34 | 3.42% | 212,022 |
| Dec 31, 2025 | 219.50 | 227.00 | 215.50 | 219.00 | 214.01 | -0.23% | 76,818 |
| Dec 30, 2025 | 212.50 | 230.00 | 212.50 | 219.50 | 214.50 | 1.86% | 127,762 |
| Dec 29, 2025 | 211.00 | 220.00 | 209.00 | 215.50 | 210.59 | 2.62% | 79,426 |
| Dec 26, 2025 | 208.00 | 220.50 | 207.00 | 210.00 | 205.21 | 3.19% | 124,493 |
| Dec 24, 2025 | 193.50 | 203.50 | 193.50 | 203.50 | 198.86 | 5.17% | 35,800 |
| Dec 23, 2025 | 194.00 | 194.50 | 193.50 | 193.50 | 189.09 | -0.26% | 10,410 |
| Dec 22, 2025 | 196.00 | 196.00 | 190.50 | 194.00 | 189.58 | -0.51% | 24,093 |
| Dec 19, 2025 | 196.00 | 196.50 | 194.50 | 195.00 | 190.56 | -0.26% | 51,870 |
| Dec 18, 2025 | 195.50 | 196.50 | 195.50 | 195.50 | 191.04 | - | 7,114 |
| Dec 17, 2025 | 196.00 | 196.00 | 195.00 | 195.50 | 191.04 | -0.26% | 9,204 |
| Dec 16, 2025 | 198.50 | 198.50 | 195.50 | 196.00 | 191.53 | -0.76% | 11,329 |
| Dec 15, 2025 | 200.00 | 200.00 | 197.50 | 197.50 | 193.00 | -1.50% | 11,245 |
| Dec 12, 2025 | 201.50 | 201.50 | 197.50 | 200.50 | 195.93 | -0.50% | 22,631 |
| Dec 11, 2025 | 201.50 | 202.00 | 200.00 | 201.50 | 196.91 | - | 12,299 |
| Dec 10, 2025 | 205.50 | 205.50 | 201.00 | 201.50 | 196.91 | -1.23% | 20,968 |
| Dec 9, 2025 | 204.00 | 204.00 | 201.50 | 204.00 | 199.35 | -1.69% | 15,839 |
| Dec 8, 2025 | 206.00 | 208.00 | 206.00 | 207.50 | 202.77 | 1.97% | 5,766 |
| Dec 5, 2025 | 202.50 | 203.50 | 202.50 | 203.50 | 198.86 | 0.49% | 3,088 |
| Dec 4, 2025 | 202.50 | 203.00 | 202.50 | 202.50 | 197.89 | 0.25% | 8,320 |
| Dec 3, 2025 | 201.00 | 206.50 | 201.00 | 202.00 | 197.40 | 0.75% | 4,302 |
| Dec 2, 2025 | 212.00 | 212.00 | 199.50 | 200.50 | 195.93 | -3.37% | 23,141 |
| Dec 1, 2025 | 197.00 | 207.50 | 197.00 | 207.50 | 202.77 | 3.75% | 8,267 |
| Nov 28, 2025 | 203.00 | 203.00 | 200.00 | 200.00 | 195.44 | -1.48% | 6,590 |
| Nov 27, 2025 | 202.50 | 203.00 | 201.50 | 203.00 | 198.37 | 1.00% | 5,810 |
| Nov 26, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 196.42 | 0.50% | 4,211 |
| Nov 25, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 195.44 | 1.01% | 3,092 |
| Nov 24, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 193.49 | -0.50% | 2,288 |