Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	62.300	62.300	60.500	60.900	60.900	41,000
2026-07-22	61.900	61.900	61.000	61.300	61.300	39,210
2026-07-21	59.800	61.400	59.800	61.400	61.400	60,900
2026-07-20	59.300	60.500	59.000	59.100	59.100	114,000
2026-07-17	61.500	61.500	59.200	59.300	59.300	211,500
2026-07-16	62.000	62.300	61.300	61.800	61.800	45,000
2026-07-15	61.000	62.600	60.800	61.500	61.500	96,030
2026-07-14	64.300	64.300	60.500	60.500	60.500	309,000
2026-07-13	65.600	65.700	64.000	64.700	64.700	83,275
2026-07-10	65.600	65.600	65.600	65.600	65.600	0
2026-07-09	65.500	66.400	65.400	65.600	65.600	44,202
2026-07-08	65.600	65.800	65.300	65.500	65.500	71,372
2026-07-07	66.900	66.900	65.600	65.700	65.700	73,492
2026-07-06	67.400	68.200	67.100	67.300	67.300	56,100
2026-07-03	65.700	67.900	65.700	67.300	67.300	77,800
2026-07-02	66.000	66.900	66.000	66.200	66.200	25,210
2026-07-01	66.900	66.900	65.900	66.000	66.000	86,012
2026-06-30	65.900	67.000	65.900	66.200	66.200	42,000
2026-06-29	66.000	66.800	65.500	65.800	65.800	110,013
2026-06-26	67.100	67.200	66.000	66.000	66.000	171,398
2026-06-25	67.500	69.100	67.300	67.500	67.500	150,014
2026-06-24	67.000	68.200	67.000	67.500	67.500	39,225
2026-06-23	68.600	68.600	67.300	68.000	68.000	68,100
2026-06-22	68.200	68.800	67.800	68.600	68.600	67,738
2026-06-18	70.000	70.900	68.600	69.000	69.000	180,006
2026-06-17	67.000	70.500	67.000	69.900	69.900	255,300
2026-06-16	66.900	67.100	66.400	66.600	66.600	55,300
2026-06-15	67.000	67.700	66.900	66.900	66.900	71,800
2026-06-12	66.000	67.000	65.900	66.400	66.400	87,020
2026-06-11	67.900	67.900	65.000	65.400	65.400	211,003
2026-06-10	67.600	67.800	66.500	66.500	66.500	112,084
2026-06-09	68.700	70.000	67.800	67.800	67.800	97,000
2026-06-08	65.100	69.000	65.100	68.500	68.500	161,000
2026-06-05	70.700	70.900	69.700	69.900	69.900	130,189
2026-06-04	68.300	72.400	68.300	70.600	70.600	346,300
2026-06-03	68.600	69.200	68.200	69.000	69.000	99,977
2026-06-02	69.600	69.600	68.600	69.200	69.200	108,300
2026-06-01	67.500	69.500	67.200	69.200	69.200	299,160
2026-05-29	67.600	68.000	67.000	67.900	67.900	127,002
2026-05-28	68.500	68.600	67.000	67.800	67.800	107,000
2026-05-27	68.300	68.700	67.100	67.100	67.100	101,100
2026-05-26	66.800	68.400	66.800	67.700	67.700	101,070
2026-05-25	67.900	67.900	66.400	66.800	66.800	130,130
2026-05-22	68.100	68.100	67.200	67.300	67.300	92,200
2026-05-21	68.400	68.400	67.200	67.700	67.700	59,000
2026-05-20	67.700	67.700	67.000	67.100	67.100	65,300
2026-05-19	68.500	69.000	67.200	67.700	67.700	76,102
2026-05-18	66.300	68.200	66.200	67.900	67.900	54,100
2026-05-15	69.800	69.800	67.500	67.600	67.600	143,158
2026-05-14	69.300	69.700	68.400	68.400	68.400	158,300
2026-05-13	69.200	69.600	68.400	69.600	69.600	107,300
2026-05-12	69.500	69.800	69.500	69.500	69.500	100,000
2026-05-11	70.000	70.000	69.300	69.600	69.600	153,163
2026-05-08	70.400	70.400	69.800	69.900	69.900	127,430
2026-05-07	70.000	70.600	70.000	70.400	70.400	110,900
2026-05-06	70.800	71.000	69.900	70.000	70.000	101,300
2026-05-05	71.000	71.300	70.300	70.400	70.400	64,700
2026-05-04	71.800	71.800	70.200	70.500	70.500	83,108
2026-04-30	71.700	71.700	70.400	71.200	71.200	61,600
2026-04-29	72.000	72.000	70.300	70.600	70.600	71,500

← NewerPage 2 of 3 · 126 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.