Richmond International Travel & Tours Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 120.50 | 125.00 | 120.50 | 122.00 | 122.00 | 784,010 |
| 2025-07-28 | 122.00 | 123.50 | 120.00 | 121.00 | 121.00 | 623,002 |
| 2025-07-25 | 121.00 | 121.50 | 118.50 | 119.00 | 119.00 | 306,150 |
| 2025-07-24 | 119.00 | 121.50 | 117.00 | 121.50 | 121.50 | 357,450 |
| 2025-07-23 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | 247,240 |
| 2025-07-22 | 121.50 | 121.50 | 117.00 | 117.00 | 117.00 | 542,460 |
| 2025-07-21 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 390,930 |
| 2025-07-18 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 587,015 |
| 2025-07-17 | 125.00 | 126.50 | 123.50 | 124.00 | 124.00 | 541,000 |
| 2025-07-16 | 125.50 | 127.00 | 124.50 | 125.00 | 125.00 | 864,800 |
| 2025-07-15 | 131.50 | 132.00 | 124.50 | 126.00 | 126.00 | 3,909,504 |
| 2025-07-14 | 125.50 | 133.00 | 123.50 | 132.00 | 132.00 | 5,662,257 |
| 2025-07-11 | 122.50 | 126.00 | 122.50 | 123.50 | 123.50 | 994,510 |
| 2025-07-10 | 124.00 | 124.00 | 121.50 | 121.50 | 121.50 | 373,366 |
| 2025-07-09 | 123.00 | 125.00 | 122.00 | 123.50 | 123.50 | 705,400 |
| 2025-07-08 | 123.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1,280,264 |
| 2025-07-07 | 121.50 | 129.00 | 121.50 | 122.00 | 122.00 | 3,075,176 |
| 2025-07-04 | 125.50 | 126.00 | 121.00 | 123.00 | 123.00 | 845,205 |
| 2025-07-03 | 126.50 | 129.50 | 124.50 | 125.00 | 125.00 | 1,593,252 |
| 2025-07-02 | 124.50 | 128.00 | 122.50 | 128.00 | 128.00 | 2,467,055 |
| 2025-07-01 | 121.00 | 125.00 | 119.50 | 124.50 | 124.50 | 1,410,260 |
| 2025-06-30 | 124.00 | 127.00 | 121.50 | 121.50 | 121.50 | 2,411,677 |
| 2025-06-27 | 123.00 | 129.50 | 121.00 | 124.00 | 124.00 | 5,403,124 |
| 2025-06-26 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 1,801,533 |
| 2025-06-25 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 577,100 |
| 2025-06-24 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 684,050 |
| 2025-06-23 | 106.50 | 109.50 | 106.50 | 109.00 | 109.00 | 378,030 |
| 2025-06-20 | 112.00 | 112.50 | 109.00 | 111.00 | 111.00 | 412,020 |
| 2025-06-19 | 115.50 | 115.50 | 111.50 | 111.50 | 111.50 | 437,223 |
| 2025-06-18 | 115.50 | 116.50 | 114.00 | 115.00 | 115.00 | 577,510 |
| 2025-06-17 | 115.50 | 116.50 | 111.00 | 115.50 | 115.50 | 1,447,230 |
| 2025-06-16 | 120.00 | 120.00 | 113.50 | 115.50 | 115.50 | 1,463,110 |
| 2025-06-13 | 124.00 | 127.00 | 120.50 | 121.00 | 121.00 | 2,447,050 |
| 2025-06-12 | 122.50 | 124.00 | 119.00 | 124.00 | 124.00 | 1,550,728 |
| 2025-06-11 | 118.50 | 124.00 | 118.50 | 122.00 | 122.00 | 2,103,561 |
| 2025-06-10 | 119.00 | 119.50 | 117.00 | 119.00 | 119.00 | 785,340 |
| 2025-06-09 | 115.50 | 122.50 | 115.00 | 119.00 | 119.00 | 2,655,166 |
| 2025-06-06 | 120.00 | 120.50 | 114.00 | 114.50 | 114.50 | 1,331,699 |
| 2025-06-05 | 121.00 | 122.00 | 118.50 | 119.00 | 119.00 | 821,161 |
| 2025-06-04 | 124.50 | 126.00 | 119.50 | 121.00 | 121.00 | 2,040,684 |
| 2025-06-03 | 127.00 | 128.50 | 123.50 | 123.50 | 123.50 | 1,375,378 |
| 2025-06-02 | 127.00 | 129.50 | 123.50 | 127.00 | 127.00 | 1,485,548 |
| 2025-05-29 | 133.00 | 135.00 | 127.00 | 127.00 | 127.00 | 3,024,133 |
| 2025-05-28 | 129.50 | 133.50 | 128.50 | 133.00 | 133.00 | 2,843,973 |
| 2025-05-27 | 129.50 | 131.50 | 126.50 | 127.50 | 127.50 | 2,500,155 |
| 2025-05-26 | 135.50 | 141.00 | 132.00 | 132.00 | 132.00 | 3,451,854 |
| 2025-05-23 | 135.00 | 138.00 | 133.50 | 137.50 | 137.50 | 2,153,627 |
| 2025-05-22 | 126.50 | 139.00 | 125.00 | 136.00 | 136.00 | 13,015,022 |
| 2025-05-21 | 121.50 | 129.50 | 117.00 | 127.00 | 127.00 | 6,923,691 |
| 2025-05-20 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 1,618,008 |
| 2025-05-19 | 116.00 | 119.00 | 114.00 | 115.50 | 115.50 | 2,919,665 |
| 2025-05-16 | 111.00 | 119.00 | 110.50 | 119.00 | 119.00 | 7,271,234 |
| 2025-05-15 | 103.00 | 108.50 | 102.50 | 108.50 | 108.50 | 3,466,203 |
| 2025-05-14 | 102.50 | 102.50 | 98.900 | 98.900 | 98.900 | 960,100 |
| 2025-05-13 | 105.00 | 105.00 | 98.500 | 100.00 | 100.00 | 1,878,000 |
| 2025-05-12 | 105.50 | 106.00 | 102.00 | 105.00 | 105.00 | 1,479,030 |
| 2025-05-09 | 104.50 | 109.50 | 102.00 | 107.50 | 107.50 | 7,082,664 |
| 2025-05-08 | 95.700 | 105.00 | 95.000 | 105.00 | 105.00 | 4,044,439 |
| 2025-05-07 | 99.700 | 101.00 | 95.000 | 95.700 | 95.700 | 1,310,056 |
| 2025-05-06 | 97.800 | 103.00 | 97.000 | 98.500 | 98.500 | 4,672,704 |
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.