Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	56.700	59.400	56.300	58.500	58.500	744,000
2022-05-24	58.200	59.800	56.000	56.100	56.100	927,000
2022-05-23	54.100	57.800	54.100	57.700	57.700	1,182,000
2022-05-20	56.700	56.700	54.000	54.000	54.000	695,000
2022-05-19	58.700	58.700	53.800	55.000	55.000	1,625,000
2022-05-18	59.500	60.500	59.000	59.700	59.700	3,431,000
2022-05-17	59.500	60.900	58.700	59.500	59.500	5,755,000
2022-05-16	58.600	61.500	56.400	60.600	60.600	8,663,000
2022-05-13	60.900	61.100	56.500	59.000	59.000	12,302,000
2022-05-12	67.700	68.800	61.100	61.100	61.100	11,941,000
2022-05-11	66.400	67.900	64.800	67.800	67.800	8,950,000
2022-05-10	64.400	65.900	62.600	65.600	65.600	14,045,000
2022-05-09	64.200	68.400	63.400	65.000	65.000	17,717,000
2022-05-06	61.000	63.800	61.000	62.200	62.200	4,751,000
2022-05-05	63.500	64.900	61.800	62.500	62.500	7,101,000
2022-05-04	61.600	62.900	60.400	62.900	62.900	8,316,000
2022-05-03	61.600	65.700	60.500	61.300	61.300	26,480,000
2022-04-29	58.000	62.700	57.600	62.700	62.700	7,593,000
2022-04-28	56.800	57.900	55.900	57.000	57.000	2,353,000
2022-04-27	56.600	59.300	55.900	57.000	57.000	4,703,000
2022-04-26	61.600	62.500	57.000	57.700	57.700	9,535,000
2022-04-25	56.000	60.700	54.400	59.600	59.600	8,685,000
2022-04-22	55.500	57.200	55.100	57.000	57.000	2,301,000
2022-04-21	55.400	57.900	55.400	56.100	56.100	4,248,000
2022-04-20	58.400	60.000	56.100	56.100	56.100	4,862,000
2022-04-19	57.300	61.200	57.200	58.000	58.000	11,392,000
2022-04-18	55.000	58.900	52.500	57.900	57.900	10,157,000
2022-04-15	61.500	61.500	55.000	55.600	55.600	17,233,000
2022-04-14	58.300	58.300	58.300	58.300	58.300	1,647,000
2022-04-13	48.200	53.000	48.200	53.000	53.000	7,762,000
2022-04-12	45.350	48.450	45.000	48.200	48.200	4,361,000
2022-04-11	48.950	49.000	45.000	46.250	46.250	4,042,000
2022-04-08	46.100	49.150	45.600	48.300	48.300	5,357,000
2022-04-07	48.550	48.850	43.450	44.750	44.750	3,963,000
2022-04-06	46.900	49.300	46.700	47.050	47.050	3,606,000
2022-04-01	46.000	48.800	45.600	46.200	46.200	5,542,000
2022-03-31	43.950	47.750	43.850	44.950	44.950	5,656,000
2022-03-30	44.500	46.950	43.550	43.550	43.550	9,577,000
2022-03-29	38.750	43.300	38.750	43.300	43.300	5,656,000
2022-03-28	38.550	39.900	37.500	39.400	39.400	4,644,000
2022-03-25	39.500	41.650	38.500	41.650	41.650	7,969,000
2022-03-24	36.800	39.000	36.550	37.900	37.900	2,086,000
2022-03-23	38.450	41.000	37.000	37.000	37.000	6,129,000
2022-03-22	34.100	37.400	33.500	37.400	37.400	1,759,000
2022-03-21	35.700	35.700	33.400	34.000	34.000	1,468,000
2022-03-18	34.500	37.650	34.000	35.700	35.700	3,767,000
2022-03-17	32.600	34.350	31.850	34.350	34.350	1,005,000
2022-03-16	32.700	33.850	30.750	31.250	31.250	1,054,000
2022-03-15	36.450	36.450	32.150	32.450	32.450	2,017,000
2022-03-14	36.800	37.150	35.600	35.700	35.700	807,000
2022-03-11	36.500	36.500	35.150	36.100	36.100	575,000
2022-03-10	36.800	38.650	36.000	36.900	36.900	1,366,000
2022-03-09	35.950	36.250	35.250	35.350	35.350	487,000
2022-03-08	33.800	36.350	33.800	35.850	35.850	1,073,000
2022-03-07	36.000	36.100	34.550	35.000	35.000	1,582,000
2022-03-04	39.400	40.350	38.000	38.150	38.150	1,580,000
2022-03-03	38.000	40.700	38.000	40.700	40.700	2,374,000
2022-03-02	37.100	37.900	36.750	37.000	37.000	863,000
2022-03-01	37.600	38.000	35.700	37.100	37.100	1,153,000
2022-02-25	41.000	41.000	36.500	37.050	37.050	2,583,000

← NewerPage 19 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.