Richwave Technology Corporation(TW:4968)
NT$81.00+0.80 (+1.00%)
TW:4968
Richwave Technology Corporation historical prices
NT$81.00
At close:+0.80 (+1.00%)
Richwave Technology Corporation (4968) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 80.20 | 81.50 | 79.70 | 81.00 | 81.00 | +1.00% | 368,117 | 0.94 |
| Nov 10, 2026 | 81.70 | 83.30 | 79.50 | 80.20 | 80.20 | +10.77% | 480,648 | 1.23 |
| Nov 09, 2026 | 72.40 | 79.60 | 72.40 | 79.60 | 79.60 | +9.94% | 476,735 | 1.23 |
| Nov 06, 2026 | 70.20 | 74.70 | 70.20 | 72.40 | 72.40 | -7.18% | 1,089,696 | 2.89 |
| Nov 05, 2026 | 82.50 | 82.80 | 78.00 | 78.00 | 78.00 | -5.34% | 608,647 | 1.63 |
| Nov 04, 2026 | 82.90 | 82.90 | 79.00 | 82.40 | 82.40 | +0.73% | 905,855 | 2.46 |
| Nov 03, 2026 | 86.00 | 86.70 | 81.80 | 81.80 | 81.80 | -6.94% | 1,133,732 | 3.16 |
| Nov 02, 2026 | 87.10 | 90.40 | 87.00 | 87.90 | 87.90 | -2.22% | 481,054 | 1.32 |
| Oct 30, 2026 | 92.10 | 92.60 | 88.80 | 89.90 | 89.90 | -4.06% | 544,837 | 1.48 |
| Oct 29, 2026 | 93.90 | 94.50 | 92.00 | 93.70 | 93.70 | +0.43% | 264,926 | 0.71 |
| Oct 28, 2026 | 91.40 | 93.70 | 91.40 | 93.30 | 93.30 | +2.64% | 248,019 | 0.65 |
| Oct 27, 2026 | 92.10 | 92.10 | 89.80 | 90.90 | 90.90 | -0.76% | 267,296 | 0.68 |
| Oct 26, 2026 | 91.60 | 94.80 | 91.40 | 91.60 | 91.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 91.60 | 94.80 | 91.40 | 91.60 | 91.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 94.80 | 94.80 | 91.40 | 91.60 | 91.60 | -2.35% | 284,250 | 0.66 |
| Oct 21, 2026 | 92.80 | 95.10 | 92.50 | 93.80 | 93.80 | +2.74% | 334,059 | 0.77 |
| Oct 20, 2026 | 91.80 | 93.50 | 91.20 | 91.30 | 91.30 | -0.65% | 271,565 | 0.62 |
| Oct 19, 2026 | 93.50 | 93.50 | 90.70 | 91.90 | 91.90 | -2.23% | 326,365 | 0.74 |
| Oct 16, 2026 | 91.90 | 94.60 | 91.90 | 94.00 | 94.00 | +2.40% | 286,757 | 0.65 |
| Oct 15, 2026 | 92.30 | 92.70 | 91.00 | 91.80 | 91.80 | -1.50% | 345,893 | 0.76 |
| Oct 14, 2026 | 93.20 | 94.10 | 92.50 | 93.20 | 93.20 | +1.30% | 214,678 | 0.45 |
| Oct 13, 2026 | 94.20 | 94.50 | 91.70 | 92.00 | 92.00 | -3.36% | 402,897 | 0.84 |
| Oct 12, 2026 | 95.50 | 96.10 | 95.00 | 95.20 | 95.20 | -1.55% | 298,256 | 0.62 |
| Oct 09, 2026 | 96.70 | 97.60 | 96.50 | 96.70 | 96.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 97.30 | 97.60 | 96.50 | 96.70 | 96.70 | -0.51% | 243,903 | 0.49 |
| Oct 07, 2026 | 98.80 | 98.80 | 97.00 | 97.20 | 97.20 | -0.61% | 266,920 | 0.54 |
| Oct 06, 2026 | 99.10 | 99.10 | 97.00 | 97.80 | 97.80 | -1.31% | 445,643 | 0.90 |
| Oct 05, 2026 | 101.50 | 101.50 | 99.00 | 99.10 | 99.10 | -2.36% | 648,319 | 1.30 |
| Oct 02, 2026 | 102.50 | 102.50 | 99.50 | 101.50 | 101.50 | +0.50% | 1,136,293 | 2.30 |
| Oct 01, 2026 | 97.60 | 103.50 | 97.00 | 101.00 | 101.00 | +4.55% | 2,244,713 | 4.53 |
| Sep 30, 2026 | 93.80 | 96.70 | 93.80 | 96.60 | 96.60 | +4.09% | 669,041 | 1.36 |
| Sep 29, 2026 | 92.50 | 94.00 | 92.20 | 92.80 | 92.80 | +0.32% | 264,713 | 0.53 |
| Sep 28, 2026 | 92.50 | 92.90 | 91.00 | 92.50 | 92.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 92.50 | 92.90 | 91.00 | 92.50 | 92.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 91.70 | 92.90 | 91.00 | 92.50 | 92.50 | +0.54% | 207,951 | 0.39 |
| Sep 23, 2026 | 92.90 | 93.60 | 92.00 | 92.00 | 92.00 | -0.97% | 165,251 | 0.30 |
| Sep 22, 2026 | 92.50 | 94.20 | 91.80 | 92.90 | 92.90 | +0.43% | 385,332 | 0.67 |
| Sep 21, 2026 | 93.20 | 93.20 | 91.70 | 92.50 | 92.50 | +0.54% | 198,593 | 0.34 |
| Sep 18, 2026 | 92.30 | 93.30 | 91.50 | 92.00 | 92.00 | +0.44% | 341,161 | 0.55 |
| Sep 17, 2026 | 91.20 | 92.30 | 90.70 | 91.60 | 91.60 | +2.12% | 397,661 | 0.62 |
| Sep 16, 2026 | 88.80 | 89.70 | 88.40 | 89.70 | 89.70 | +1.93% | 217,407 | 0.34 |
| Sep 15, 2026 | 88.80 | 89.60 | 88.00 | 88.00 | 88.00 | -1.12% | 154,292 | 0.24 |
| Sep 14, 2026 | 88.00 | 89.70 | 86.80 | 89.00 | 89.00 | +0.91% | 319,082 | 0.49 |
| Sep 11, 2026 | 88.70 | 88.70 | 87.60 | 88.20 | 88.20 | -0.68% | 236,603 | 0.36 |
| Sep 10, 2026 | 89.80 | 89.80 | 88.70 | 88.80 | 88.80 | -1.11% | 230,269 | 0.35 |
| Sep 09, 2026 | 90.00 | 90.50 | 89.00 | 89.80 | 89.80 | +0.90% | 231,566 | 0.35 |
| Sep 08, 2026 | 91.10 | 91.10 | 88.60 | 89.00 | 89.00 | -1.44% | 408,887 | 0.61 |
| Sep 07, 2026 | 92.30 | 92.30 | 90.20 | 90.30 | 90.30 | -0.77% | 257,812 | 0.38 |
| Sep 04, 2026 | 90.40 | 91.50 | 90.30 | 91.00 | 91.00 | +0.66% | 205,051 | 0.30 |
| Sep 03, 2026 | 94.20 | 94.20 | 90.40 | 90.40 | 90.40 | -3.52% | 361,525 | 0.52 |
