Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	103.00	114.50	103.00	110.00	110.00	2,633,000
2023-05-18	107.50	107.50	100.50	107.50	107.50	3,303,000
2023-05-17	97.500	98.000	94.400	98.000	98.000	18,858,000
2023-05-16	83.400	89.100	82.200	89.100	89.100	12,643,000
2023-05-15	79.900	81.000	76.100	81.000	81.000	12,679,000
2023-05-12	73.000	73.700	69.000	73.700	73.700	12,705,000
2023-05-11	61.000	67.100	60.600	67.000	67.000	6,826,000
2023-05-10	58.800	61.000	58.000	61.000	61.000	296,000
2023-05-09	59.500	59.500	58.000	58.900	58.900	220,000
2023-05-08	61.000	61.500	59.600	59.600	59.600	235,000
2023-05-05	60.300	61.500	60.100	60.500	60.500	388,000
2023-05-04	58.900	60.500	58.500	60.500	60.500	225,000
2023-05-03	59.700	60.500	59.000	59.200	59.200	187,000
2023-05-02	60.600	61.100	59.400	59.800	59.800	219,000
2023-04-28	58.600	60.500	58.400	59.900	59.900	469,000
2023-04-27	57.500	58.600	56.500	58.300	58.300	202,000
2023-04-26	57.000	57.700	55.800	57.700	57.700	440,000
2023-04-25	59.000	59.600	57.000	57.000	57.000	499,000
2023-04-24	58.600	59.600	58.500	59.000	59.000	277,000
2023-04-21	60.500	61.000	59.100	59.100	59.100	594,000
2023-04-20	62.500	63.000	60.500	60.800	60.800	707,000
2023-04-19	61.600	63.900	61.600	62.500	62.500	1,004,000
2023-04-18	63.900	64.100	61.500	61.700	61.700	616,000
2023-04-17	63.500	65.700	63.300	64.000	64.000	2,210,000
2023-04-14	62.000	63.600	61.500	63.300	63.300	2,953,000
2023-04-13	62.200	63.800	61.000	61.900	61.900	2,687,000
2023-04-12	59.500	60.800	59.000	60.200	60.200	352,000
2023-04-11	59.700	60.000	59.000	59.200	59.200	249,000
2023-04-10	58.400	59.400	58.200	59.400	59.400	218,000
2023-04-07	59.300	59.300	58.400	58.400	58.400	260,000
2023-04-06	59.300	59.300	58.500	58.500	58.500	514,000
2023-03-31	60.200	60.800	59.800	59.900	59.900	339,000
2023-03-30	62.500	62.500	60.000	60.000	60.000	605,000
2023-03-29	63.600	63.600	61.700	61.700	61.700	1,020,000
2023-03-28	61.300	64.300	61.300	61.600	61.600	2,675,000
2023-03-27	60.300	61.100	60.200	61.100	61.100	461,000
2023-03-24	59.900	60.400	59.300	60.300	60.300	388,000
2023-03-23	60.300	60.800	59.300	60.000	60.000	381,000
2023-03-22	59.900	60.500	58.900	60.000	60.000	787,000
2023-03-21	58.400	59.700	58.000	58.800	58.800	1,109,000
2023-03-20	58.300	58.800	57.300	58.300	58.300	768,000
2023-03-17	58.500	59.700	57.000	58.300	58.300	1,399,000
2023-03-16	60.700	60.700	57.900	58.000	58.000	783,000
2023-03-15	61.000	61.900	60.700	60.800	60.800	647,000
2023-03-14	60.800	61.900	60.500	60.600	60.600	516,000
2023-03-13	62.700	62.700	60.500	61.000	61.000	979,000
2023-03-10	66.500	68.200	62.500	63.300	63.300	4,248,000
2023-03-09	64.000	66.500	63.500	65.400	65.400	1,675,000
2023-03-08	66.000	67.200	63.400	63.600	63.600	1,832,000
2023-03-07	64.300	65.400	64.300	65.300	65.300	764,000
2023-03-06	64.100	64.900	63.500	64.600	64.600	623,000
2023-03-03	63.100	64.000	62.800	64.000	64.000	853,000
2023-03-02	62.900	64.200	62.800	63.100	63.100	806,000
2023-03-01	63.700	64.000	62.700	62.700	62.700	672,000
2023-02-24	65.500	65.600	64.000	64.000	64.000	1,248,000
2023-02-23	64.700	67.300	64.700	65.300	65.300	3,750,000
2023-02-22	63.500	66.200	62.900	64.700	64.700	3,220,000
2023-02-21	64.200	64.200	62.800	63.900	63.900	1,121,000
2023-02-20	65.500	66.100	63.900	64.200	64.200	2,033,000
2023-02-17	65.200	66.200	63.900	65.500	65.500	2,648,000

← NewerPage 15 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.