Richmond International Travel & Tours Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 158.50 | 158.50 | 149.00 | 151.50 | 151.50 | 6,741,000 |
| 2024-05-13 | 141.50 | 144.50 | 135.00 | 144.50 | 144.50 | 2,005,000 |
| 2024-05-10 | 135.50 | 144.50 | 133.50 | 141.50 | 141.50 | 3,532,000 |
| 2024-05-09 | 141.50 | 143.00 | 140.00 | 140.00 | 140.00 | 787,000 |
| 2024-05-08 | 142.50 | 143.50 | 139.00 | 140.00 | 140.00 | 1,368,000 |
| 2024-05-07 | 149.00 | 150.00 | 139.00 | 139.50 | 139.50 | 2,520,000 |
| 2024-05-06 | 151.50 | 155.50 | 148.00 | 148.00 | 148.00 | 2,092,000 |
| 2024-05-03 | 160.50 | 160.50 | 151.50 | 151.50 | 151.50 | 3,622,000 |
| 2024-05-02 | 155.50 | 165.00 | 152.50 | 160.50 | 160.50 | 6,053,000 |
| 2024-04-30 | 150.00 | 154.00 | 145.00 | 153.50 | 153.50 | 3,086,000 |
| 2024-04-29 | 165.00 | 165.00 | 149.00 | 151.00 | 151.00 | 6,638,000 |
| 2024-04-26 | 151.00 | 158.00 | 149.00 | 155.50 | 155.50 | 6,093,000 |
| 2024-04-25 | 152.50 | 161.50 | 148.00 | 152.50 | 152.50 | 12,603,000 |
| 2024-04-24 | 136.00 | 148.50 | 128.50 | 147.50 | 147.50 | 9,574,000 |
| 2024-04-23 | 128.00 | 137.50 | 127.00 | 135.00 | 135.00 | 6,175,000 |
| 2024-04-22 | 119.50 | 130.50 | 119.50 | 125.00 | 125.00 | 2,598,000 |
| 2024-04-19 | 121.00 | 125.00 | 118.00 | 119.00 | 119.00 | 623,000 |
| 2024-04-18 | 119.00 | 125.00 | 118.50 | 122.50 | 122.50 | 533,000 |
| 2024-04-17 | 120.00 | 120.50 | 119.00 | 120.00 | 120.00 | 224,000 |
| 2024-04-16 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 546,000 |
| 2024-04-15 | 127.00 | 127.00 | 121.00 | 122.50 | 122.50 | 704,000 |
| 2024-04-12 | 134.00 | 138.00 | 126.00 | 126.00 | 126.00 | 3,549,000 |
| 2024-04-11 | 126.00 | 130.50 | 125.00 | 130.50 | 130.50 | 2,315,000 |
| 2024-04-10 | 116.00 | 119.00 | 115.50 | 119.00 | 119.00 | 265,000 |
| 2024-04-09 | 117.00 | 117.00 | 114.50 | 115.00 | 115.00 | 183,000 |
| 2024-04-08 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | 180,000 |
| 2024-04-03 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 543,000 |
| 2024-04-02 | 118.50 | 119.00 | 117.00 | 118.00 | 118.00 | 224,000 |
| 2024-04-01 | 116.50 | 119.00 | 116.00 | 117.50 | 117.50 | 429,000 |
| 2024-03-29 | 118.50 | 118.50 | 115.50 | 116.00 | 116.00 | 201,000 |
| 2024-03-28 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 230,000 |
| 2024-03-27 | 115.00 | 117.00 | 114.50 | 117.00 | 117.00 | 259,000 |
| 2024-03-26 | 116.50 | 117.50 | 113.50 | 114.00 | 114.00 | 264,000 |
| 2024-03-25 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 191,645 |
| 2024-03-22 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | 254,000 |
| 2024-03-21 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | 204,000 |
| 2024-03-20 | 114.50 | 115.50 | 112.50 | 114.00 | 114.00 | 248,000 |
| 2024-03-19 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 215,000 |
| 2024-03-18 | 116.50 | 117.50 | 113.00 | 113.00 | 113.00 | 471,000 |
| 2024-03-15 | 118.00 | 126.50 | 114.00 | 116.00 | 116.00 | 2,701,000 |
| 2024-03-14 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 400,000 |
| 2024-03-13 | 117.50 | 119.00 | 116.00 | 117.00 | 117.00 | 476,000 |
| 2024-03-12 | 119.50 | 120.50 | 117.00 | 117.00 | 117.00 | 753,000 |
| 2024-03-11 | 113.00 | 118.00 | 113.00 | 116.00 | 116.00 | 619,000 |
| 2024-03-08 | 118.00 | 118.50 | 112.50 | 113.00 | 113.00 | 503,000 |
| 2024-03-07 | 113.50 | 115.00 | 112.50 | 114.00 | 114.00 | 291,000 |
| 2024-03-06 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | 207,000 |
| 2024-03-05 | 112.00 | 115.00 | 112.00 | 114.50 | 114.50 | 509,000 |
| 2024-03-04 | 111.00 | 114.00 | 111.00 | 111.50 | 111.50 | 280,000 |
| 2024-03-01 | 110.00 | 112.00 | 108.50 | 112.00 | 112.00 | 290,000 |
| 2024-02-29 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 157,000 |
| 2024-02-27 | 110.00 | 110.50 | 107.00 | 107.00 | 107.00 | 187,000 |
| 2024-02-26 | 108.00 | 110.50 | 108.00 | 110.00 | 110.00 | 220,000 |
| 2024-02-23 | 110.50 | 110.50 | 107.00 | 108.00 | 108.00 | 348,000 |
| 2024-02-22 | 112.50 | 112.50 | 110.00 | 110.00 | 110.00 | 289,000 |
| 2024-02-21 | 110.50 | 113.00 | 110.50 | 112.00 | 112.00 | 268,000 |
| 2024-02-20 | 113.50 | 114.00 | 108.00 | 110.50 | 110.50 | 828,000 |
| 2024-02-19 | 113.50 | 115.50 | 113.50 | 113.50 | 113.50 | 238,000 |
| 2024-02-16 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 506,000 |
| 2024-02-15 | 117.00 | 121.00 | 113.00 | 115.50 | 115.50 | 926,000 |
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.