Richmond International Travel & Tours Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 121.00 | 126.50 | 119.00 | 126.00 | 126.00 | 590,000 |
| 2024-08-06 | 124.00 | 126.00 | 112.00 | 118.50 | 118.50 | 1,022,000 |
| 2024-08-05 | 131.00 | 133.00 | 123.50 | 123.50 | 123.50 | 772,000 |
| 2024-08-02 | 139.00 | 139.50 | 136.50 | 137.00 | 137.00 | 259,000 |
| 2024-08-01 | 140.00 | 142.00 | 138.50 | 142.00 | 142.00 | 325,000 |
| 2024-07-31 | 137.00 | 139.00 | 136.50 | 138.50 | 138.50 | 155,000 |
| 2024-07-30 | 137.00 | 138.00 | 134.00 | 137.50 | 137.50 | 195,000 |
| 2024-07-29 | 138.50 | 141.00 | 134.50 | 135.50 | 135.50 | 457,000 |
| 2024-07-26 | 134.50 | 137.50 | 134.00 | 137.00 | 137.00 | 431,000 |
| 2024-07-25 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2024-07-24 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2024-07-23 | 136.50 | 143.00 | 136.50 | 141.50 | 141.50 | 699,000 |
| 2024-07-22 | 149.00 | 149.00 | 136.00 | 136.00 | 136.00 | 1,320,000 |
| 2024-07-19 | 154.00 | 154.50 | 148.50 | 149.00 | 149.00 | 919,000 |
| 2024-07-18 | 154.00 | 158.00 | 153.00 | 154.00 | 154.00 | 1,072,000 |
| 2024-07-17 | 158.00 | 160.50 | 153.50 | 154.00 | 154.00 | 1,651,000 |
| 2024-07-16 | 151.50 | 158.00 | 151.00 | 155.00 | 155.00 | 1,382,000 |
| 2024-07-15 | 150.50 | 152.00 | 150.00 | 151.50 | 151.50 | 314,000 |
| 2024-07-12 | 153.50 | 153.50 | 150.00 | 150.00 | 150.00 | 553,000 |
| 2024-07-11 | 157.00 | 157.00 | 151.00 | 152.50 | 152.50 | 2,130,000 |
| 2024-07-10 | 152.50 | 162.50 | 152.50 | 159.50 | 159.50 | 2,636,000 |
| 2024-07-09 | 151.00 | 156.00 | 151.00 | 151.50 | 151.50 | 1,113,000 |
| 2024-07-08 | 153.00 | 153.00 | 149.50 | 149.50 | 149.50 | 326,000 |
| 2024-07-05 | 150.50 | 153.00 | 150.50 | 153.00 | 153.00 | 382,000 |
| 2024-07-04 | 151.50 | 152.50 | 150.00 | 150.50 | 150.50 | 230,000 |
| 2024-07-03 | 151.50 | 152.00 | 150.00 | 150.50 | 150.50 | 237,000 |
| 2024-07-02 | 153.50 | 154.50 | 150.50 | 151.00 | 151.00 | 436,000 |
| 2024-07-01 | 150.00 | 152.00 | 148.50 | 152.00 | 152.00 | 437,000 |
| 2024-06-28 | 150.50 | 151.00 | 148.00 | 149.00 | 149.00 | 730,000 |
| 2024-06-27 | 154.50 | 154.50 | 152.00 | 152.00 | 152.00 | 403,000 |
| 2024-06-26 | 153.50 | 155.00 | 152.50 | 152.50 | 152.50 | 438,000 |
| 2024-06-25 | 152.50 | 154.50 | 151.50 | 154.50 | 154.50 | 402,000 |
| 2024-06-24 | 157.00 | 158.00 | 152.50 | 152.50 | 152.50 | 1,152,000 |
| 2024-06-21 | 157.00 | 161.50 | 156.50 | 158.00 | 158.00 | 1,770,000 |
| 2024-06-20 | 155.50 | 158.00 | 154.00 | 156.50 | 156.50 | 601,000 |
| 2024-06-19 | 155.00 | 158.00 | 154.50 | 154.50 | 154.50 | 714,000 |
| 2024-06-18 | 156.00 | 157.00 | 153.50 | 153.50 | 153.50 | 619,000 |
| 2024-06-17 | 156.00 | 160.00 | 153.50 | 155.50 | 155.50 | 1,013,000 |
| 2024-06-14 | 153.00 | 156.50 | 153.00 | 153.50 | 153.50 | 740,000 |
| 2024-06-13 | 155.00 | 155.00 | 152.50 | 152.50 | 152.50 | 666,000 |
| 2024-06-12 | 154.50 | 155.00 | 152.50 | 154.00 | 154.00 | 458,000 |
| 2024-06-11 | 157.00 | 159.50 | 154.00 | 154.00 | 154.00 | 1,145,000 |
| 2024-06-07 | 154.00 | 160.50 | 154.00 | 158.50 | 158.50 | 1,557,000 |
| 2024-06-06 | 152.50 | 154.50 | 151.50 | 153.00 | 153.00 | 583,000 |
| 2024-06-05 | 156.00 | 156.00 | 152.00 | 152.50 | 152.50 | 545,000 |
| 2024-06-04 | 155.00 | 157.50 | 154.00 | 154.50 | 154.50 | 682,000 |
| 2024-06-03 | 155.50 | 156.50 | 152.00 | 155.50 | 155.50 | 1,148,000 |
| 2024-05-31 | 158.00 | 164.50 | 153.50 | 155.50 | 155.50 | 3,184,000 |
| 2024-05-30 | 166.50 | 166.50 | 157.00 | 158.00 | 158.00 | 3,460,000 |
| 2024-05-29 | 166.00 | 169.00 | 163.00 | 167.50 | 167.50 | 3,065,000 |
| 2024-05-28 | 165.00 | 173.50 | 163.00 | 165.00 | 165.00 | 7,368,000 |
| 2024-05-27 | 156.00 | 159.50 | 153.00 | 158.00 | 158.00 | 2,175,000 |
| 2024-05-24 | 148.00 | 158.00 | 144.50 | 157.00 | 157.00 | 4,944,000 |
| 2024-05-23 | 158.50 | 159.00 | 148.00 | 150.00 | 150.00 | 4,207,000 |
| 2024-05-22 | 164.50 | 166.00 | 154.50 | 160.50 | 160.50 | 3,947,000 |
| 2024-05-21 | 161.00 | 167.00 | 159.00 | 164.50 | 164.50 | 4,752,000 |
| 2024-05-20 | 175.00 | 191.50 | 160.50 | 161.00 | 161.00 | 17,039,000 |
| 2024-05-17 | 181.50 | 182.50 | 172.50 | 178.00 | 178.00 | 10,304,000 |
| 2024-05-16 | 164.50 | 174.50 | 160.00 | 174.50 | 174.50 | 7,675,000 |
| 2024-05-15 | 150.50 | 162.50 | 150.00 | 159.00 | 159.00 | 5,291,000 |
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.