Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	99.600	99.700	96.100	97.300	97.300	256,120
2025-02-03	101.00	103.50	99.300	99.700	99.700	290,000
2025-01-22	104.00	105.00	102.50	103.50	103.50	335,000
2025-01-21	102.00	103.50	101.00	103.50	103.50	380,000
2025-01-20	104.00	107.00	101.00	101.00	101.00	2,427,000
2025-01-17	96.300	99.800	95.000	99.800	99.800	937,000
2025-01-16	90.900	90.900	90.000	90.800	90.800	35,000
2025-01-15	90.900	91.600	90.000	90.000	90.000	74,000
2025-01-14	90.000	90.800	89.200	90.800	90.800	102,000
2025-01-13	91.900	91.900	89.000	90.000	90.000	421,000
2025-01-10	99.700	99.700	95.400	95.400	95.400	201,000
2025-01-09	102.00	102.50	97.800	98.200	98.200	135,000
2025-01-08	102.00	102.00	101.00	101.50	101.50	84,000
2025-01-07	103.00	103.50	101.00	101.00	101.00	210,000
2025-01-06	104.50	105.50	103.00	104.00	104.00	200,000
2025-01-03	105.50	105.50	102.00	105.00	105.00	520,000
2025-01-02	103.50	107.50	103.00	105.50	105.50	1,386,000
2024-12-31	99.400	99.400	98.000	98.300	98.300	69,000
2024-12-30	98.100	99.800	98.100	98.200	98.200	78,000
2024-12-27	100.50	100.50	98.200	98.500	98.500	97,000
2024-12-26	98.800	100.50	98.800	99.300	99.300	105,000
2024-12-25	99.200	100.00	98.500	98.500	98.500	122,000
2024-12-24	100.00	100.50	99.100	99.100	99.100	96,000
2024-12-23	99.000	100.50	99.000	100.00	100.00	165,000
2024-12-20	101.00	101.50	98.800	100.50	100.50	320,000
2024-12-19	101.00	105.50	100.00	102.00	102.00	1,342,000
2024-12-18	100.00	107.50	98.200	100.50	100.50	2,363,000
2024-12-17	92.800	99.400	92.500	98.000	98.000	548,000
2024-12-16	95.800	95.800	92.000	92.000	92.000	108,000
2024-12-13	96.500	96.600	93.600	93.700	93.700	51,000
2024-12-12	95.800	96.800	95.000	95.100	95.100	108,000
2024-12-11	96.600	96.600	94.000	94.500	94.500	96,000
2024-12-10	96.000	96.600	95.100	95.100	95.100	64,000
2024-12-09	97.700	97.700	95.300	95.300	95.300	76,000
2024-12-06	96.300	97.000	95.000	96.900	96.900	109,000
2024-12-05	95.100	95.800	94.500	95.000	95.000	68,000
2024-12-04	96.700	96.700	94.600	95.100	95.100	89,000
2024-12-03	94.600	97.200	94.500	96.200	96.200	218,000
2024-12-02	94.800	94.800	93.600	94.200	94.200	62,000
2024-11-29	92.100	93.700	91.400	93.300	93.300	84,000
2024-11-28	92.300	92.500	89.700	92.000	92.000	166,000
2024-11-27	95.400	95.400	92.000	92.100	92.100	113,000
2024-11-26	94.300	95.200	94.300	94.500	94.500	68,000
2024-11-25	93.400	94.500	93.300	94.200	94.200	121,000
2024-11-22	93.400	94.000	93.100	93.100	93.100	81,000
2024-11-21	92.100	93.300	92.100	92.600	92.600	61,000
2024-11-20	94.400	94.400	92.100	92.100	92.100	111,083
2024-11-19	92.500	93.800	91.900	93.500	93.500	181,000
2024-11-18	95.000	95.300	91.500	91.800	91.800	353,000
2024-11-15	94.400	96.600	94.300	94.800	94.800	280,000
2024-11-14	100.00	100.50	95.400	95.500	95.500	725,000
2024-11-13	102.00	102.00	99.600	101.00	101.00	376,000
2024-11-12	104.00	104.00	102.50	103.00	103.00	78,000
2024-11-11	102.00	104.00	102.00	104.00	104.00	91,000
2024-11-08	108.50	108.50	102.50	103.00	103.00	458,000
2024-11-07	105.00	108.00	105.00	107.50	107.50	191,000
2024-11-06	105.00	106.00	104.00	104.50	104.50	120,000
2024-11-05	106.00	106.50	104.00	105.00	105.00	114,000
2024-11-04	108.50	108.50	105.50	105.50	105.50	164,000
2024-11-01	106.00	108.00	105.50	108.00	108.00	95,000

← NewerPage 8 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.