Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	59.300	59.300	58.100	58.300	58.300	615,000
2022-08-17	60.200	60.300	59.000	59.000	59.000	564,000
2022-08-16	58.500	62.500	58.300	59.600	59.600	2,588,000
2022-08-15	57.400	58.700	55.900	58.500	58.500	536,000
2022-08-12	58.500	58.700	57.000	57.300	57.300	454,000
2022-08-11	59.600	59.800	57.500	57.500	57.500	762,000
2022-08-10	58.300	59.000	57.500	57.600	57.600	782,000
2022-08-09	57.700	60.500	57.700	58.000	58.000	1,572,000
2022-08-08	57.600	58.400	55.700	57.700	57.700	842,000
2022-08-05	57.000	61.200	57.000	57.600	57.600	2,241,000
2022-08-04	54.500	56.900	53.700	56.900	56.900	1,582,000
2022-08-03	60.200	61.000	56.400	56.400	56.400	1,730,000
2022-08-02	60.400	61.500	58.400	60.100	60.100	1,672,000
2022-08-01	63.700	64.000	61.800	62.100	62.100	1,352,000
2022-07-29	63.500	64.300	63.000	63.800	63.800	1,957,000
2022-07-28	64.300	65.400	62.600	63.600	63.600	3,221,000
2022-07-27	61.600	66.100	61.600	64.000	64.000	5,257,000
2022-07-26	61.400	67.600	61.400	62.800	62.800	10,681,000
2022-07-25	62.000	64.400	61.500	61.500	61.500	2,114,000
2022-07-22	62.500	64.500	61.300	63.700	63.700	3,838,000
2022-07-21	61.600	63.300	60.300	62.500	62.500	4,716,000
2022-07-20	62.000	64.700	60.900	63.300	63.300	12,492,000
2022-07-19	57.000	58.900	56.300	58.900	58.900	4,654,000
2022-07-18	49.950	53.600	49.550	53.600	53.600	1,494,000
2022-07-15	51.200	51.200	48.800	48.800	48.800	1,108,000
2022-07-14	50.500	51.100	48.300	50.200	50.200	1,442,000
2022-07-13	49.300	52.300	49.300	50.500	50.500	1,662,000
2022-07-12	53.600	53.600	48.400	48.400	48.400	1,455,000
2022-07-11	52.400	54.000	51.700	53.600	53.600	1,596,000
2022-07-08	54.800	56.000	52.600	52.600	52.600	2,309,000
2022-07-07	54.000	55.000	51.600	53.900	53.900	2,210,000
2022-07-06	56.400	57.900	52.700	53.000	53.000	2,629,000
2022-07-05	58.300	59.200	57.200	58.100	58.100	2,336,000
2022-07-04	57.000	60.800	55.100	57.400	57.400	5,817,000
2022-07-01	65.100	66.200	58.500	58.500	58.500	3,374,000
2022-06-30	67.500	68.300	65.000	65.000	65.000	3,113,000
2022-06-29	66.500	67.600	64.600	67.500	67.500	2,955,000
2022-06-28	69.300	69.600	65.700	65.800	65.800	2,778,000
2022-06-27	67.800	70.900	66.900	69.900	69.900	5,817,000
2022-06-24	66.000	69.600	65.800	66.700	66.700	6,011,000
2022-06-23	66.400	68.100	64.600	66.000	66.000	4,587,000
2022-06-22	68.900	70.500	63.200	65.500	65.500	6,028,000
2022-06-21	65.200	69.500	64.300	69.000	69.000	5,362,000
2022-06-20	68.300	69.300	63.300	63.300	63.300	3,172,000
2022-06-17	66.300	68.700	63.100	68.700	68.700	5,893,000
2022-06-16	69.500	71.000	66.700	66.700	66.700	3,358,000
2022-06-15	70.300	71.400	68.500	69.000	69.000	4,170,000
2022-06-14	70.600	71.600	68.000	70.200	70.200	6,027,000
2022-06-13	72.400	75.900	70.000	70.000	70.000	14,944,000
2022-06-10	70.100	71.000	68.600	70.400	70.400	7,454,000
2022-06-09	68.100	72.500	68.100	69.700	69.700	14,983,000
2022-06-08	67.300	72.900	65.200	68.900	68.900	14,026,000
2022-06-07	72.000	73.000	66.200	66.600	66.600	18,360,000
2022-06-06	72.000	81.000	69.200	70.800	70.800	37,403,000
2022-06-02	67.600	73.700	66.600	73.700	73.700	8,481,000
2022-06-01	64.500	67.100	64.500	67.000	67.000	1,748,000
2022-05-31	65.100	66.100	61.000	64.500	64.500	2,405,000
2022-05-30	61.500	65.600	61.500	65.600	65.600	3,466,000
2022-05-27	61.000	61.000	58.600	59.700	59.700	793,000
2022-05-26	59.000	59.700	57.900	58.000	58.000	525,000

← NewerPage 18 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.