Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	81.800	82.700	81.600	81.700	81.700	111,500
2026-01-19	81.800	81.900	81.000	81.400	81.400	83,300
2026-01-16	81.200	82.700	81.200	81.500	81.500	141,135
2026-01-15	83.200	83.500	82.300	82.700	82.700	150,380
2026-01-14	81.400	83.000	81.400	83.000	83.000	161,402
2026-01-13	81.600	81.900	80.400	81.400	81.400	150,699
2026-01-12	82.000	82.000	80.500	81.200	81.200	91,999
2026-01-09	81.000	81.800	80.300	81.600	81.600	146,900
2026-01-08	80.800	81.300	80.200	80.200	80.200	83,710
2026-01-07	80.500	80.900	80.000	80.400	80.400	93,390
2026-01-06	80.500	80.900	80.000	80.300	80.300	90,300
2026-01-05	80.800	81.200	79.600	79.700	79.700	151,022
2026-01-02	79.700	82.300	79.700	81.600	81.600	268,499
2025-12-31	79.900	79.900	79.000	79.400	79.400	34,175
2025-12-30	80.400	80.500	78.600	79.500	79.500	69,400
2025-12-29	79.700	79.800	79.300	79.400	79.400	51,672
2025-12-26	80.300	80.300	79.400	79.900	79.900	85,204
2025-12-24	80.100	80.500	79.100	79.100	79.100	84,300
2025-12-23	80.000	80.200	79.000	79.700	79.700	60,000
2025-12-22	78.800	79.900	78.500	79.900	79.900	47,005
2025-12-19	78.000	78.900	78.000	78.000	78.000	71,000
2025-12-18	78.100	78.900	77.700	77.800	77.800	85,000
2025-12-17	78.200	79.200	78.200	78.500	78.500	72,260
2025-12-16	78.400	78.400	77.300	77.600	77.600	116,000
2025-12-15	77.500	78.900	77.500	78.400	78.400	90,300
2025-12-12	79.100	79.700	78.500	78.600	78.600	121,000
2025-12-11	78.800	79.800	78.800	79.000	79.000	229,601
2025-12-10	80.900	81.000	80.200	80.400	80.400	81,100
2025-12-09	82.100	82.100	80.800	80.800	80.800	124,400
2025-12-08	81.000	83.400	81.000	81.600	81.600	98,602
2025-12-05	82.000	82.300	81.300	82.000	82.000	85,264
2025-12-04	82.500	83.000	81.500	81.700	81.700	93,656
2025-12-03	82.000	82.900	82.000	82.500	82.500	65,500
2025-12-02	81.900	82.300	81.500	81.900	81.900	71,700
2025-12-01	83.100	83.100	81.900	81.900	81.900	152,800
2025-11-28	83.000	84.000	83.000	83.100	83.100	123,900
2025-11-27	83.400	83.900	82.700	83.200	83.200	149,400
2025-11-26	83.000	84.000	83.000	83.500	83.500	97,050
2025-11-25	84.000	84.000	82.900	83.100	83.100	128,300
2025-11-24	82.500	83.800	82.500	83.500	83.500	111,700
2025-11-21	83.300	83.500	80.800	82.000	82.000	336,180
2025-11-20	83.800	84.800	82.600	83.500	83.500	151,365
2025-11-19	85.600	86.600	83.300	83.500	83.500	402,300
2025-11-18	90.200	90.400	86.300	86.300	86.300	618,989
2025-11-17	89.000	90.200	88.100	89.600	89.600	419,900
2025-11-14	90.400	90.400	88.000	88.300	88.300	329,202
2025-11-13	90.600	90.600	88.100	88.300	88.300	444,420
2025-11-12	90.600	90.600	89.200	90.300	90.300	287,541
2025-11-11	91.600	91.600	89.000	89.900	89.900	501,253
2025-11-10	90.800	92.800	90.200	91.300	91.300	1,051,000
2025-11-07	90.200	91.000	89.000	89.800	89.800	462,265
2025-11-06	91.000	94.800	89.600	90.200	90.200	2,630,260
2025-11-05	90.900	93.500	88.100	88.100	88.100	2,349,065
2025-11-04	88.900	89.900	88.100	88.300	88.300	171,221
2025-11-03	89.000	89.700	88.800	89.000	89.000	210,800
2025-10-31	87.800	89.900	87.000	88.600	88.600	307,303
2025-10-30	88.500	88.500	87.300	87.700	87.700	267,478
2025-10-29	88.600	89.000	88.200	88.500	88.500	167,622
2025-10-28	88.900	89.900	88.400	88.500	88.500	278,800
2025-10-27	91.700	91.800	88.200	88.800	88.800	631,840

← NewerPage 4 of 21 · 1,226 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.