Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	106.50	106.50	106.50	106.50	106.50	0
2024-10-30	110.50	110.50	106.50	106.50	106.50	205,000
2024-10-29	110.50	110.50	108.50	108.50	108.50	92,000
2024-10-28	112.00	112.00	108.50	110.50	110.50	123,000
2024-10-25	109.50	111.00	108.00	111.00	111.00	95,000
2024-10-24	110.50	111.50	108.50	108.50	108.50	217,000
2024-10-23	109.00	113.00	109.00	111.50	111.50	501,000
2024-10-22	106.50	108.50	105.00	108.50	108.50	223,000
2024-10-21	107.00	107.00	105.00	106.50	106.50	117,000
2024-10-18	105.00	108.50	105.00	106.00	106.00	346,000
2024-10-17	105.00	106.50	104.50	105.00	105.00	131,000
2024-10-16	104.00	105.50	103.00	105.00	105.00	211,000
2024-10-15	101.50	104.50	100.50	104.50	104.50	385,000
2024-10-14	104.50	104.50	98.900	100.50	100.50	469,000
2024-10-11	106.00	106.00	104.50	105.00	105.00	98,000
2024-10-09	104.50	105.00	103.50	104.50	104.50	96,000
2024-10-08	105.50	105.50	103.50	104.00	104.00	71,000
2024-10-07	104.50	105.50	104.00	105.50	105.50	98,000
2024-10-04	107.00	107.00	103.50	104.00	104.00	126,000
2024-10-03	107.00	107.00	107.00	107.00	107.00	0
2024-10-02	107.00	107.00	107.00	107.00	107.00	0
2024-10-01	107.00	108.50	107.00	107.00	107.00	85,000
2024-09-30	112.50	112.50	106.50	106.50	106.50	263,000
2024-09-27	106.00	110.00	105.00	110.00	110.00	288,000
2024-09-26	107.00	107.50	105.50	105.50	105.50	87,000
2024-09-25	106.00	107.00	105.50	107.00	107.00	84,000
2024-09-24	105.50	106.00	104.50	105.50	105.50	65,000
2024-09-23	105.00	106.50	105.00	105.50	105.50	112,000
2024-09-20	106.50	107.50	104.50	105.00	105.00	101,000
2024-09-19	105.00	106.00	104.00	105.50	105.50	83,000
2024-09-18	105.00	105.00	103.50	104.00	104.00	93,000
2024-09-16	103.50	104.50	103.50	104.50	104.50	61,000
2024-09-13	103.50	104.00	103.00	103.00	103.00	97,000
2024-09-12	104.00	105.00	103.00	103.00	103.00	113,000
2024-09-11	105.00	106.00	102.00	103.00	103.00	375,000
2024-09-10	110.00	111.00	106.50	107.00	107.00	158,000
2024-09-09	106.00	109.50	106.00	109.50	109.50	112,000
2024-09-06	111.50	112.00	108.50	108.50	108.50	77,000
2024-09-05	111.00	111.50	108.00	109.00	109.00	150,000
2024-09-04	113.50	113.50	106.50	109.00	109.00	404,000
2024-09-03	115.00	115.50	114.00	114.00	114.00	155,000
2024-09-02	116.50	116.50	114.00	114.00	114.00	134,000
2024-08-30	114.50	115.50	114.50	115.00	115.00	137,000
2024-08-29	114.50	114.50	113.50	114.00	114.00	285,000
2024-08-28	117.50	118.00	116.50	117.50	114.50	164,000
2024-08-27	118.00	118.00	116.50	117.00	114.01	138,000
2024-08-26	120.00	121.00	117.50	117.50	114.50	288,000
2024-08-23	117.50	123.00	117.00	119.50	116.45	1,678,000
2024-08-22	118.00	118.00	115.50	116.00	116.00	198,000
2024-08-21	118.00	118.00	115.50	116.50	116.50	171,000
2024-08-20	117.00	118.00	116.00	116.00	116.00	181,000
2024-08-19	117.50	118.00	116.50	117.00	117.00	272,000
2024-08-16	116.50	118.00	116.50	117.00	117.00	487,000
2024-08-15	117.00	117.50	115.00	116.50	116.50	527,000
2024-08-14	115.50	118.00	115.50	116.00	116.00	3,782,000
2024-08-13	127.00	130.00	125.50	128.00	128.00	202,000
2024-08-12	128.00	128.00	125.50	127.00	127.00	196,000
2024-08-09	125.00	127.50	123.00	124.50	124.50	461,000
2024-08-08	125.00	125.00	121.00	121.50	121.50	302,000
2024-08-07	121.00	126.50	119.00	126.00	126.00	590,000

← NewerPage 9 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.