Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	65.200	66.200	63.900	65.500	65.500	2,648,000
2023-02-16	65.500	66.500	64.300	65.900	65.900	7,714,000
2023-02-15	63.800	68.000	63.000	64.800	64.800	14,046,000
2023-02-14	60.700	63.400	60.600	62.800	62.800	4,187,000
2023-02-13	60.000	60.800	59.200	60.500	60.500	799,000
2023-02-10	61.700	62.000	60.000	60.000	60.000	1,170,000
2023-02-09	62.300	63.000	61.000	61.000	61.000	1,307,000
2023-02-08	61.900	62.200	61.300	61.500	61.500	715,000
2023-02-07	62.500	62.900	61.300	62.100	62.100	2,487,000
2023-02-06	59.100	62.400	58.900	61.800	61.800	3,377,000
2023-02-03	58.900	62.700	58.800	59.500	59.500	2,798,000
2023-02-02	58.700	59.000	58.300	59.000	59.000	445,000
2023-02-01	57.400	59.000	57.300	59.000	59.000	1,105,000
2023-01-31	57.400	59.200	57.200	57.200	57.200	638,000
2023-01-30	58.200	58.300	57.300	57.800	57.800	382,000
2023-01-17	57.500	59.000	57.500	57.600	57.600	754,000
2023-01-16	57.400	57.800	56.100	57.800	57.800	552,000
2023-01-13	59.700	59.700	57.200	57.400	57.400	696,000
2023-01-12	60.000	60.300	59.300	59.300	59.300	468,000
2023-01-11	60.600	61.200	59.900	59.900	59.900	872,000
2023-01-10	60.800	61.200	59.900	60.000	60.000	762,000
2023-01-09	60.800	60.800	59.500	59.800	59.800	441,000
2023-01-06	59.800	60.500	59.300	59.800	59.800	600,000
2023-01-05	60.500	61.400	59.600	59.700	59.700	1,047,000
2023-01-04	60.000	61.000	59.500	59.500	59.500	950,000
2023-01-03	59.900	60.500	59.000	59.500	59.500	984,000
2022-12-30	60.000	63.400	59.800	60.200	60.200	3,185,000
2022-12-29	60.300	60.900	58.700	60.000	60.000	1,444,000
2022-12-28	60.800	62.200	59.000	60.900	60.900	5,261,000
2022-12-27	61.400	64.700	60.400	60.600	60.600	8,092,000
2022-12-26	58.200	61.600	57.800	58.900	58.900	2,844,000
2022-12-23	57.600	58.700	57.300	58.200	58.200	462,000
2022-12-22	58.200	59.800	57.800	58.800	58.800	1,629,000
2022-12-21	57.000	58.500	56.600	58.100	58.100	1,202,000
2022-12-20	58.200	59.500	56.100	56.200	56.200	1,459,000
2022-12-19	60.800	60.800	58.500	58.500	58.500	1,736,000
2022-12-16	62.500	64.700	58.200	60.100	60.100	18,814,000
2022-12-15	56.000	61.200	55.900	61.200	61.200	4,115,000
2022-12-14	55.600	56.300	55.500	55.700	55.700	551,000
2022-12-13	57.000	57.100	55.500	55.700	55.700	890,000
2022-12-12	56.200	57.800	56.000	56.300	56.300	1,858,000
2022-12-09	56.000	58.800	55.000	55.700	55.700	2,769,000
2022-12-08	54.200	55.400	53.600	55.200	55.200	705,000
2022-12-07	55.000	55.200	53.000	54.200	54.200	886,000
2022-12-06	55.700	56.500	54.700	55.000	55.000	1,124,000
2022-12-05	55.000	56.500	54.400	55.700	55.700	957,000
2022-12-02	56.200	57.200	54.600	55.000	55.000	1,103,000
2022-12-01	57.200	57.900	56.000	56.200	56.200	1,456,000
2022-11-30	55.700	57.400	55.500	56.400	56.400	1,808,000
2022-11-29	55.600	56.700	55.000	55.500	55.500	2,378,000
2022-11-28	53.000	55.600	52.700	55.000	55.000	1,337,000
2022-11-25	53.600	54.100	53.000	53.000	53.000	493,000
2022-11-24	54.500	54.600	53.200	53.400	53.400	586,000
2022-11-23	54.000	54.600	53.100	53.200	53.200	571,000
2022-11-22	54.600	54.600	53.300	53.600	53.600	709,000
2022-11-21	55.600	55.600	53.500	54.100	54.100	1,698,000
2022-11-18	52.500	57.200	52.300	55.000	55.000	4,863,000
2022-11-17	51.300	52.700	50.700	52.000	52.000	1,183,000
2022-11-16	52.000	52.000	50.100	50.400	50.400	344,000
2022-11-15	51.400	52.100	50.700	51.300	51.300	703,000

← NewerPage 16 of 21 · 1,223 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.