Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	97.800	103.00	97.000	98.500	98.500	4,672,704
2025-05-05	94.000	99.900	92.000	93.700	93.700	1,232,056
2025-05-02	92.200	92.200	90.000	91.200	91.200	205,003
2025-04-30	89.500	95.000	89.300	89.600	89.600	512,326
2025-04-29	89.500	90.100	88.000	89.300	89.300	138,046
2025-04-28	83.500	91.600	83.500	89.500	89.500	381,125
2025-04-25	82.900	84.500	82.900	83.400	83.400	108,000
2025-04-24	82.000	83.900	81.900	82.500	82.500	255,050
2025-04-23	79.500	81.100	79.100	80.800	80.800	206,062
2025-04-22	78.000	78.400	75.800	77.000	77.000	70,000
2025-04-21	81.500	82.900	78.100	78.100	78.100	131,002
2025-04-18	82.400	82.800	81.900	82.500	82.500	124,030
2025-04-17	81.900	82.400	80.400	81.600	81.600	53,050
2025-04-16	82.400	82.800	81.200	81.900	81.900	85,010
2025-04-15	79.900	82.500	79.600	82.400	82.400	204,010
2025-04-14	79.800	82.000	78.300	78.800	78.800	212,097
2025-04-11	70.000	77.800	67.600	77.800	77.800	278,761
2025-04-10	74.000	74.000	72.000	74.000	74.000	180,034
2025-04-09	71.800	72.000	67.300	67.300	67.300	603,039
2025-04-08	74.700	76.600	74.700	74.700	74.700	625,020
2025-04-07	82.900	82.900	82.900	82.900	82.900	36,022
2025-04-02	91.000	92.300	90.300	92.100	92.100	87,001
2025-04-01	87.000	91.000	87.000	91.000	91.000	150,900
2025-03-31	92.100	92.700	87.700	88.500	88.500	325,010
2025-03-28	97.200	97.200	93.000	94.400	94.400	172,100
2025-03-27	97.900	98.000	97.000	97.200	97.200	76,100
2025-03-26	96.400	97.200	96.400	97.000	97.000	64,000
2025-03-25	96.000	96.600	95.600	96.400	96.400	88,050
2025-03-24	95.300	96.100	95.300	95.900	95.900	43,001
2025-03-21	96.100	96.700	95.100	95.200	95.200	70,300
2025-03-20	96.500	96.500	95.200	96.200	96.200	74,001
2025-03-19	95.400	96.000	94.500	95.000	95.000	91,012
2025-03-18	93.400	94.700	93.400	94.400	94.400	68,026
2025-03-17	93.600	95.000	93.400	93.700	93.700	121,000
2025-03-14	92.400	93.800	90.500	93.600	93.600	328,000
2025-03-13	99.500	99.500	95.100	95.100	95.100	330,000
2025-03-12	101.00	101.00	97.600	97.700	97.700	296,061
2025-03-11	100.00	100.00	97.100	97.200	97.200	462,200
2025-03-10	105.00	105.00	103.00	103.00	103.00	118,000
2025-03-07	104.00	105.00	103.50	104.50	104.50	173,130
2025-03-06	100.50	106.00	100.50	105.00	105.00	407,380
2025-03-05	101.00	101.50	100.50	100.50	100.50	139,100
2025-03-04	100.00	101.00	99.000	101.00	101.00	99,000
2025-03-03	103.50	103.50	101.00	101.00	101.00	105,169
2025-02-27	105.00	106.50	103.50	104.00	104.00	325,001
2025-02-26	102.50	106.50	102.50	106.50	106.50	683,950
2025-02-25	103.00	103.00	101.50	102.50	102.50	150,000
2025-02-24	103.00	104.00	102.00	103.00	103.00	227,500
2025-02-21	101.00	103.50	100.00	103.00	103.00	157,050
2025-02-20	100.50	101.00	100.00	100.00	100.00	87,100
2025-02-19	99.900	101.50	99.800	99.800	99.800	109,032
2025-02-18	100.00	100.00	99.700	99.900	99.900	69,505
2025-02-17	99.700	101.00	99.200	99.900	99.900	112,048
2025-02-14	100.50	100.50	99.000	99.300	99.300	79,050
2025-02-13	98.700	99.900	98.600	99.800	99.800	80,001
2025-02-12	100.50	100.50	98.700	98.700	98.700	91,000
2025-02-11	99.600	100.50	99.000	99.300	99.300	157,020
2025-02-10	99.500	99.600	97.300	99.500	99.500	119,000
2025-02-07	98.500	99.400	97.400	99.000	99.000	202,000
2025-02-06	97.000	97.600	96.700	96.700	96.700	120,150

← NewerPage 7 of 21 · 1,223 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.