Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	125.50	125.50	123.00	125.00	125.00	241,000
2024-02-02	124.50	126.00	124.00	124.50	124.50	268,000
2024-02-01	123.50	125.00	123.50	125.00	125.00	198,000
2024-01-31	123.50	125.00	123.00	123.50	123.50	144,000
2024-01-30	126.00	126.00	123.50	123.50	123.50	456,000
2024-01-29	128.00	130.50	125.00	126.00	126.00	1,010,000
2024-01-26	124.00	127.00	123.50	123.50	123.50	427,000
2024-01-25	126.00	126.00	123.50	123.50	123.50	211,000
2024-01-24	121.00	126.50	121.00	125.00	125.00	591,000
2024-01-23	123.00	123.50	121.00	121.00	121.00	177,000
2024-01-22	123.50	125.00	123.00	123.00	123.00	196,000
2024-01-19	123.00	124.50	122.50	123.50	123.50	180,000
2024-01-18	122.00	125.00	122.00	123.50	123.50	267,000
2024-01-17	123.00	124.50	121.50	122.00	122.00	224,000
2024-01-16	124.50	124.50	121.00	122.00	122.00	377,000
2024-01-15	126.00	126.00	123.50	124.50	124.50	959,872
2024-01-12	126.50	129.50	126.50	129.50	129.50	402,000
2024-01-11	126.50	129.50	126.00	126.00	126.00	678,000
2024-01-10	131.50	132.00	127.50	128.00	128.00	473,000
2024-01-09	132.50	132.50	130.50	132.50	132.50	608,000
2024-01-08	129.00	134.00	129.00	133.50	133.50	1,067,000
2024-01-05	128.50	133.00	128.50	129.00	129.00	916,000
2024-01-04	129.00	129.00	126.00	127.00	127.00	259,000
2024-01-03	128.50	132.00	127.00	128.50	128.50	663,000
2024-01-02	130.00	130.00	125.00	128.50	128.50	975,000
2023-12-29	128.50	137.00	128.00	130.00	130.00	2,810,000
2023-12-28	129.50	129.50	127.50	127.50	127.50	334,000
2023-12-27	126.00	130.50	126.00	130.00	130.00	882,000
2023-12-26	125.00	127.00	123.50	127.00	127.00	229,000
2023-12-25	124.00	125.00	123.00	123.50	123.50	188,000
2023-12-22	125.00	125.50	123.00	123.00	123.00	254,000
2023-12-21	123.00	126.50	123.00	125.00	125.00	479,000
2023-12-20	121.00	126.00	121.00	124.00	124.00	620,000
2023-12-19	123.00	123.50	120.50	121.50	121.50	277,000
2023-12-18	125.50	126.00	121.50	122.00	122.00	613,000
2023-12-15	125.50	127.00	125.00	126.00	126.00	284,000
2023-12-14	127.00	127.00	124.50	125.00	125.00	311,000
2023-12-13	128.00	128.00	124.50	125.00	125.00	547,000
2023-12-12	131.00	132.00	126.50	126.50	126.50	1,006,000
2023-12-11	133.00	133.00	130.00	131.00	131.00	581,000
2023-12-08	136.00	137.50	132.50	132.50	132.50	741,000
2023-12-07	134.50	136.00	133.00	134.50	134.50	554,000
2023-12-06	132.50	135.50	132.50	134.50	134.50	686,000
2023-12-05	135.00	135.50	131.00	131.00	131.00	737,000
2023-12-04	135.00	136.50	133.00	134.00	134.00	523,000
2023-12-01	137.00	137.00	133.50	134.00	134.00	563,000
2023-11-30	135.00	137.50	134.50	134.50	134.50	766,000
2023-11-29	135.50	136.50	133.00	133.00	133.00	821,000
2023-11-28	132.00	136.00	131.00	135.50	135.50	1,147,000
2023-11-27	136.50	138.00	130.00	130.00	130.00	1,805,000
2023-11-24	138.00	139.50	136.00	137.50	137.50	2,356,000
2023-11-23	140.50	144.00	137.50	142.00	142.00	2,561,000
2023-11-22	142.50	145.50	137.00	140.50	140.50	4,821,000
2023-11-21	135.00	138.00	133.50	137.00	137.00	1,798,000
2023-11-20	140.00	141.00	135.00	135.00	135.00	5,855,000
2023-11-17	144.00	153.50	144.00	146.50	146.50	14,489,000
2023-11-16	142.00	149.00	141.50	144.00	144.00	9,728,000
2023-11-15	141.00	142.00	138.00	139.00	139.00	2,778,000
2023-11-14	144.00	145.50	139.00	139.00	139.00	4,984,000
2023-11-13	149.00	154.00	141.00	148.00	148.00	8,269,000

← NewerPage 12 of 21 · 1,227 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.