Richmond International Travel & Tours Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	50.200	50.200	50.000	50.200	50.200	81,919
2026-10-19	50.500	50.500	50.100	50.400	50.400	32,635
2026-10-16	50.900	51.400	50.600	50.900	50.900	28,963
2026-10-15	52.000	52.000	50.600	50.600	50.600	44,100
2026-10-14	52.000	52.000	51.500	52.000	52.000	7,130
2026-10-13	51.800	52.100	51.100	52.000	52.000	42,300
2026-10-12	51.400	52.000	51.400	52.000	52.000	19,023
2026-10-08	51.900	52.000	51.000	51.900	51.900	27,000
2026-10-07	51.000	51.800	50.800	51.500	51.500	56,030
2026-10-06	51.000	51.000	50.000	50.300	50.300	133,200
2026-10-05	52.300	52.300	51.000	51.300	51.300	105,301
2026-10-02	52.900	52.900	52.200	52.700	52.700	31,067
2026-10-01	53.300	53.600	52.200	52.300	52.300	21,000
2026-09-30	53.900	54.000	53.200	53.300	53.300	17,247
2026-09-29	54.500	54.600	53.300	53.300	53.300	21,312
2026-09-24	53.900	54.300	53.900	54.300	54.300	12,000
2026-09-23	55.000	55.000	54.000	54.000	54.000	31,000
2026-09-22	55.300	55.400	54.300	54.300	54.300	21,130
2026-09-21	55.200	55.200	54.000	54.500	54.500	43,000
2026-09-18	54.000	54.700	53.500	54.200	54.200	96,000
2026-09-17	52.900	53.500	52.700	53.000	53.000	46,070
2026-09-16	51.300	52.500	51.300	52.000	52.000	26,300
2026-09-15	51.100	51.400	51.000	51.000	51.000	38,000
2026-09-14	51.500	51.500	51.100	51.100	51.100	48,238
2026-09-11	52.700	52.900	52.000	52.000	52.000	53,000
2026-09-10	53.500	53.500	52.500	52.700	52.700	70,100
2026-09-09	54.100	54.100	53.300	53.400	53.400	111,518
2026-09-08	56.500	56.600	54.400	54.400	54.400	163,050
2026-09-07	60.000	60.800	59.000	59.300	56.100	147,865
2026-09-04	58.800	59.100	58.500	59.100	55.911	33,076
2026-09-03	58.600	58.900	58.000	58.500	55.343	59,020
2026-09-02	58.700	58.800	58.000	58.800	55.627	45,700
2026-09-01	58.800	59.400	58.700	59.000	55.816	60,000
2026-08-31	58.800	59.200	58.500	58.800	55.627	33,000
2026-08-28	59.500	59.600	58.800	59.300	59.300	120,025
2026-08-27	60.000	61.200	59.600	60.100	60.100	64,010
2026-08-26	58.300	60.900	58.300	60.800	60.800	104,060
2026-08-25	59.200	59.600	58.600	58.700	58.700	45,008
2026-08-24	59.100	61.000	59.100	59.600	59.600	156,700
2026-08-21	57.900	59.000	57.900	58.700	58.700	104,300
2026-08-20	57.300	57.800	57.100	57.700	57.700	32,265
2026-08-19	56.100	57.400	56.000	57.300	57.300	58,302
2026-08-18	56.800	57.300	56.200	56.500	56.500	47,000
2026-08-17	55.500	56.600	55.400	56.600	56.600	83,020
2026-08-14	55.800	55.800	55.100	55.800	55.800	106,300
2026-08-13	56.800	57.300	55.300	55.700	55.700	166,500
2026-08-12	57.000	57.400	56.700	56.800	56.800	74,020
2026-08-11	57.700	57.700	56.200	56.800	56.800	56,035
2026-08-10	58.100	58.100	56.500	56.900	56.900	111,000
2026-08-07	56.900	57.700	56.900	57.700	57.700	65,700
2026-08-06	56.500	56.800	56.200	56.800	56.800	74,131
2026-08-05	56.700	57.500	56.400	56.500	56.500	89,044
2026-08-04	56.200	57.000	55.700	56.800	56.800	82,044
2026-08-03	59.600	59.600	56.400	56.400	56.400	161,044
2026-07-31	57.900	58.800	57.700	58.300	58.300	45,283
2026-07-30	55.800	58.200	55.800	57.700	57.700	71,000
2026-07-29	59.600	59.600	56.400	57.800	57.800	207,300
2026-07-28	61.500	61.500	59.600	59.600	59.600	57,004
2026-07-27	61.800	61.900	60.200	61.000	61.000	57,029
2026-07-24	61.500	61.700	59.900	60.000	60.000	55,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	3.2000 TWD
2025-09-18	2.6000 TWD
2024-08-29	3.0000 TWD
2020-09-04	0.7732 TWD
2019-07-18	0.7732 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.