Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	140.50	146.50	138.50	143.00	143.00	7,346,000
2023-11-09	146.50	147.50	138.00	139.50	139.50	5,338,000
2023-11-08	137.00	147.50	135.00	144.00	144.00	7,206,000
2023-11-07	135.00	142.50	132.00	137.50	137.50	11,543,000
2023-11-06	130.00	136.00	124.00	136.00	136.00	7,609,000
2023-11-03	119.50	124.00	117.50	124.00	124.00	2,401,000
2023-11-02	121.00	123.00	116.00	121.00	121.00	3,788,000
2023-11-01	116.00	124.00	115.00	122.00	122.00	5,125,000
2023-10-31	115.50	119.00	112.50	114.50	114.50	2,111,000
2023-10-30	119.50	122.50	114.00	117.00	117.00	2,912,000
2023-10-27	115.00	119.50	114.50	119.00	119.00	2,474,000
2023-10-26	114.00	121.00	112.50	115.50	115.50	3,845,000
2023-10-25	114.50	116.50	111.00	114.00	114.00	4,018,000
2023-10-24	100.00	111.00	99.700	111.00	111.00	3,544,000
2023-10-23	98.000	103.50	97.900	101.00	101.00	845,000
2023-10-20	99.400	100.50	98.100	98.700	98.700	471,000
2023-10-19	98.800	101.50	98.800	100.00	100.00	365,000
2023-10-18	102.00	103.00	98.000	100.50	100.50	1,053,000
2023-10-17	101.00	103.00	98.700	102.00	102.00	1,615,000
2023-10-16	108.00	108.50	101.00	101.50	101.50	4,299,000
2023-10-13	103.00	110.00	103.00	110.00	110.00	1,807,000
2023-10-12	98.300	100.50	98.200	100.00	100.00	499,000
2023-10-11	103.00	103.00	98.000	98.200	98.200	791,000
2023-10-06	107.00	107.00	102.00	103.00	103.00	738,000
2023-10-05	102.00	105.50	102.00	105.00	105.00	785,000
2023-10-04	101.00	104.50	100.50	101.00	101.00	476,000
2023-10-03	106.00	106.00	101.00	102.50	102.50	638,000
2023-10-02	106.50	107.50	104.00	105.50	105.50	573,000
2023-09-28	106.00	108.00	105.00	106.00	106.00	700,000
2023-09-27	102.00	109.00	102.00	105.50	105.50	1,341,000
2023-09-26	103.00	104.50	100.00	103.00	103.00	519,000
2023-09-25	101.00	103.50	100.50	102.50	102.50	310,000
2023-09-22	98.200	102.50	97.000	102.50	102.50	637,000
2023-09-21	100.00	100.00	98.000	98.200	98.200	674,000
2023-09-20	104.00	104.50	100.50	100.50	100.50	417,000
2023-09-19	105.50	106.00	102.50	103.00	103.00	502,000
2023-09-18	107.00	108.50	105.00	105.50	105.50	415,000
2023-09-15	109.00	109.50	105.00	108.00	108.00	850,000
2023-09-14	104.50	109.00	104.00	109.00	109.00	1,808,000
2023-09-13	99.500	108.50	99.000	105.00	105.00	2,617,000
2023-09-12	100.00	101.00	98.000	98.800	98.800	942,000
2023-09-11	108.00	111.50	99.800	99.800	99.800	1,631,000
2023-09-08	107.50	108.50	106.00	106.50	106.50	429,000
2023-09-07	110.50	111.50	106.50	107.00	107.00	501,000
2023-09-06	109.50	112.00	109.00	109.50	109.50	328,000
2023-09-05	111.00	112.50	110.00	111.00	111.00	392,000
2023-09-04	110.50	113.00	107.00	113.00	113.00	578,000
2023-09-01	112.00	113.00	109.00	109.50	109.50	704,000
2023-08-31	113.00	114.00	110.50	112.00	112.00	497,000
2023-08-30	113.50	114.00	112.00	113.50	113.50	465,000
2023-08-29	111.50	115.00	110.00	112.50	112.50	1,093,000
2023-08-28	121.50	122.00	112.50	112.50	112.50	2,113,000
2023-08-25	128.50	132.00	124.00	125.00	125.00	5,514,000
2023-08-24	121.00	123.00	118.50	121.00	121.00	184,000
2023-08-23	117.50	122.00	117.50	122.00	122.00	241,000
2023-08-22	113.50	115.00	112.00	114.50	114.50	120,000
2023-08-21	115.50	115.50	113.50	113.50	113.50	101,000
2023-08-18	114.00	115.50	111.00	112.00	112.00	175,000
2023-08-17	107.50	116.00	107.50	115.00	115.00	493,000
2023-08-16	108.00	109.50	106.00	106.00	106.00	401,000

← NewerPage 13 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.