Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	92.800	92.900	90.300	90.900	90.900	509,724
2025-10-22	95.200	95.300	93.200	93.200	93.200	208,025
2025-10-21	94.200	94.900	92.900	94.500	94.500	338,000
2025-10-20	97.100	97.800	93.400	94.500	94.500	880,400
2025-10-17	91.800	98.400	91.800	96.200	96.200	1,828,104
2025-10-16	89.100	90.800	89.100	90.300	90.300	145,020
2025-10-15	91.700	91.700	89.500	90.000	90.000	143,105
2025-10-14	89.500	91.000	89.200	89.200	89.200	316,105
2025-10-13	87.000	89.500	86.600	89.500	89.500	130,000
2025-10-09	90.200	90.200	88.600	88.700	88.700	136,000
2025-10-08	88.600	89.700	88.500	89.600	89.600	78,000
2025-10-07	89.000	89.700	88.400	89.200	89.200	157,030
2025-10-03	89.200	89.700	88.900	88.900	88.900	80,000
2025-10-02	90.900	90.900	88.900	89.000	89.000	146,010
2025-10-01	89.800	90.200	89.000	89.400	89.400	134,000
2025-09-30	89.500	90.000	88.400	89.200	89.200	111,000
2025-09-29	89.500	89.500	89.500	89.500	89.500	0
2025-09-26	89.200	89.500	88.000	89.500	89.500	210,724
2025-09-25	90.300	90.400	89.200	89.200	89.200	206,000
2025-09-24	91.500	91.500	89.900	90.000	90.000	201,047
2025-09-23	91.800	91.800	90.000	90.500	90.500	332,915
2025-09-22	93.100	94.000	91.100	91.900	91.900	518,161
2025-09-19	88.800	95.000	88.500	93.100	93.100	1,106,555
2025-09-18	87.500	91.200	86.600	88.100	88.100	1,685,812
2025-09-17	88.077	90.769	87.308	87.692	85.692	1,661,821
2025-09-16	86.923	88.462	85.769	87.692	85.692	710,279
2025-09-15	87.692	87.692	85.769	85.769	83.813	570,966
2025-09-12	83.462	85.769	83.462	85.769	83.813	416,059
2025-09-11	111.50	111.50	107.50	107.50	107.50	478,296
2025-09-10	111.50	112.50	110.00	112.00	112.00	290,104
2025-09-09	116.00	116.00	111.00	112.50	112.50	436,011
2025-09-08	113.00	115.50	112.00	115.50	115.50	542,030
2025-09-05	110.50	111.50	109.50	111.50	111.50	261,234
2025-09-04	109.50	111.00	109.00	110.00	110.00	295,003
2025-09-03	107.50	110.00	107.50	109.00	109.00	254,019
2025-09-02	108.50	109.00	107.00	107.50	107.50	152,013
2025-09-01	109.50	111.00	107.50	108.50	108.50	267,050
2025-08-29	109.50	110.00	108.00	108.50	108.50	194,400
2025-08-28	107.00	109.50	107.00	109.00	109.00	291,100
2025-08-27	107.00	109.00	106.00	108.00	108.00	301,000
2025-08-26	107.00	108.00	106.00	107.00	107.00	330,000
2025-08-25	106.00	106.50	105.00	106.00	106.00	177,048
2025-08-22	107.00	107.50	105.00	105.00	105.00	202,030
2025-08-21	106.00	107.00	105.50	106.50	106.50	151,160
2025-08-20	103.50	106.50	103.50	104.50	104.50	271,000
2025-08-19	105.00	105.50	102.50	103.00	103.00	321,105
2025-08-18	106.00	107.00	105.00	105.50	105.50	279,000
2025-08-15	110.50	111.00	105.00	106.00	106.00	1,422,751
2025-08-14	105.50	110.50	105.50	110.50	110.50	2,558,926
2025-08-13	116.00	120.50	115.50	117.00	117.00	802,200
2025-08-12	120.00	120.00	112.50	116.00	116.00	1,600,695
2025-08-11	125.00	125.00	122.00	122.50	122.50	651,073
2025-08-08	128.50	129.00	125.00	125.50	125.50	683,552
2025-08-07	128.00	128.50	124.50	127.00	127.00	984,023
2025-08-06	124.50	128.00	124.00	128.00	128.00	1,460,651
2025-08-05	123.00	125.00	122.50	125.00	125.00	596,294
2025-08-04	123.50	126.50	123.00	123.50	123.50	1,099,167
2025-08-01	119.50	119.50	119.50	119.50	119.50	242,711
2025-07-31	122.00	122.50	119.50	119.50	119.50	204,201
2025-07-30	123.00	123.00	120.50	122.00	122.00	321,104

← NewerPage 5 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.