Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	111.00	111.00	105.00	106.00	106.00	964,000
2023-08-14	125.00	128.00	113.00	113.00	113.00	442,000
2023-08-11	124.00	128.00	122.00	125.50	125.50	361,000
2023-08-10	135.50	137.00	124.50	125.00	125.00	2,860,000
2023-08-09	145.00	149.00	137.00	138.00	138.00	2,766,000
2023-08-08	144.50	155.00	143.00	147.00	147.00	5,274,000
2023-08-07	139.50	142.00	136.00	141.00	141.00	1,296,000
2023-08-04	135.50	140.50	133.00	139.50	139.50	1,726,000
2023-08-03	135.00	135.00	135.00	135.00	135.00	0
2023-08-02	137.00	140.50	128.50	135.00	135.00	1,942,000
2023-08-01	135.00	145.50	135.00	137.50	137.50	2,632,000
2023-07-31	159.00	160.00	140.50	140.50	140.50	4,635,000
2023-07-28	147.50	156.00	146.00	156.00	156.00	3,067,000
2023-07-27	137.00	142.00	135.00	142.00	142.00	373,000
2023-07-26	129.00	137.00	129.00	134.00	134.00	299,000
2023-07-25	125.00	128.00	123.00	128.00	128.00	217,000
2023-07-24	130.00	130.00	124.00	124.00	124.00	321,000
2023-07-21	130.50	132.00	127.00	127.50	127.50	364,000
2023-07-20	121.00	132.50	121.00	132.50	132.50	652,000
2023-07-19	125.50	125.50	120.00	122.00	122.00	463,000
2023-07-18	130.50	130.50	123.00	123.00	123.00	522,000
2023-07-17	127.00	129.50	125.00	128.00	128.00	401,000
2023-07-14	125.00	131.00	124.00	128.00	128.00	964,000
2023-07-13	133.50	133.50	126.50	126.50	126.50	1,106,000
2023-07-12	149.00	149.00	136.50	136.50	136.50	1,276,000
2023-07-11	157.50	165.50	151.50	151.50	151.50	5,770,000
2023-07-10	169.00	170.00	155.00	161.00	161.00	6,666,000
2023-07-07	151.00	166.50	147.50	164.00	164.00	8,492,000
2023-07-06	168.00	170.50	155.50	155.50	155.50	3,815,000
2023-07-05	175.00	183.50	163.00	172.50	172.50	7,266,000
2023-07-04	185.00	185.00	171.00	173.00	173.00	1,034,000
2023-07-03	179.00	183.00	178.00	182.00	182.00	943,000
2023-06-30	175.00	176.00	173.00	176.00	176.00	596,000
2023-06-29	173.50	173.50	170.00	173.00	173.00	456,000
2023-06-28	163.50	171.50	163.50	169.50	169.50	849,000
2023-06-27	168.00	168.50	160.00	160.00	160.00	485,000
2023-06-26	165.00	170.00	164.50	168.50	168.50	691,000
2023-06-21	167.00	167.00	163.00	164.00	164.00	436,000
2023-06-20	162.00	164.00	161.00	163.00	163.00	314,000
2023-06-19	162.50	166.00	161.00	163.00	163.00	328,000
2023-06-16	163.00	164.00	157.00	159.50	159.50	688,000
2023-06-15	161.00	165.00	158.00	162.00	162.00	837,000
2023-06-14	180.00	183.00	162.50	166.00	166.00	20,304,000
2023-06-13	155.00	167.00	150.00	167.00	167.00	8,596,000
2023-06-12	162.50	163.50	150.00	152.00	152.00	7,841,000
2023-06-09	187.50	188.00	159.00	162.50	162.50	17,480,000
2023-06-08	171.00	176.50	163.00	176.50	176.50	9,881,000
2023-06-07	146.50	160.50	146.50	160.50	160.50	849,000
2023-06-06	142.50	151.50	142.50	146.00	146.00	618,000
2023-06-05	142.50	144.00	139.50	144.00	144.00	304,000
2023-06-02	136.00	143.00	136.00	142.50	142.50	416,000
2023-06-01	132.00	139.50	132.00	138.50	138.50	407,000
2023-05-31	125.00	136.00	125.00	135.50	135.50	781,000
2023-05-30	129.00	129.00	122.50	126.00	126.00	305,000
2023-05-29	121.50	126.00	121.50	126.00	126.00	633,000
2023-05-26	125.00	125.00	118.50	118.50	118.50	468,000
2023-05-25	119.50	123.50	115.00	123.50	123.50	796,000
2023-05-24	122.50	125.50	115.00	116.00	116.00	1,478,000
2023-05-23	118.50	127.00	116.00	127.00	127.00	942,000
2023-05-22	116.00	121.00	116.00	121.00	121.00	1,808,000

← NewerPage 14 of 21 · 1,222 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.