Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	50.900	51.500	50.300	51.100	51.100	542,000
2022-11-11	51.700	52.100	50.000	50.000	50.000	568,000
2022-11-10	50.700	51.600	50.100	50.100	50.100	507,000
2022-11-09	53.100	53.900	50.700	50.700	50.700	1,562,000
2022-11-08	50.739	53.541	50.739	52.092	52.092	1,568,631
2022-11-07	50.062	51.415	48.709	50.739	50.739	878,475
2022-11-04	50.255	51.222	49.386	49.675	49.675	766,725
2022-11-03	47.743	49.772	46.969	49.772	49.772	663,253
2022-11-02	50.000	51.100	49.500	50.000	50.000	1,078,000
2022-11-01	47.750	49.750	47.400	49.550	49.550	1,210,000
2022-10-31	46.800	48.000	46.500	48.000	48.000	630,000
2022-10-28	47.700	49.200	46.500	46.500	46.500	1,151,000
2022-10-27	46.800	48.750	46.200	48.750	48.750	1,467,000
2022-10-26	47.600	47.800	46.400	46.550	46.550	1,030,000
2022-10-25	47.500	47.700	45.350	47.300	47.300	1,185,000
2022-10-24	47.550	47.700	46.700	47.500	47.500	1,596,000
2022-10-21	49.000	50.500	46.400	46.500	46.500	3,687,000
2022-10-20	49.400	50.000	47.250	48.650	48.650	2,079,000
2022-10-19	52.100	52.900	50.800	50.800	50.800	1,604,000
2022-10-18	54.000	54.100	51.700	52.000	52.000	1,808,000
2022-10-17	56.000	56.800	52.100	53.000	53.000	2,715,000
2022-10-14	57.000	59.300	55.200	57.800	57.800	6,297,000
2022-10-13	65.100	65.500	57.900	57.900	57.900	3,538,000
2022-10-12	67.000	67.100	64.200	64.300	64.300	3,233,000
2022-10-11	63.800	65.400	63.300	64.700	64.700	2,726,000
2022-10-07	62.600	67.200	62.200	64.500	64.500	6,495,000
2022-10-06	61.500	62.400	60.900	61.800	61.800	1,267,000
2022-10-05	64.200	64.400	60.700	61.100	61.100	1,638,000
2022-10-04	64.800	65.000	62.600	63.300	63.300	1,617,000
2022-10-03	62.100	64.200	61.700	63.200	63.200	2,649,000
2022-09-30	59.000	63.500	58.300	62.800	62.800	5,840,000
2022-09-29	61.500	62.500	59.700	60.800	60.800	2,687,000
2022-09-28	66.100	66.200	59.400	59.400	59.400	3,759,000
2022-09-27	70.900	71.200	64.300	65.800	65.800	4,681,000
2022-09-26	74.700	75.300	69.700	69.700	69.700	6,686,000
2022-09-23	77.000	79.200	72.900	73.500	73.500	11,352,000
2022-09-22	76.700	79.800	74.400	75.300	75.300	17,121,000
2022-09-21	77.100	79.200	75.400	75.800	75.800	5,452,000
2022-09-20	73.100	78.500	73.100	75.700	75.700	7,719,000
2022-09-19	76.758	78.216	70.637	70.637	70.637	8,575,335
2022-09-16	69.860	75.107	69.180	74.912	74.912	7,609,941
2022-09-15	73.843	75.398	68.208	68.305	68.305	4,221,798
2022-09-14	67.722	71.609	67.042	71.123	71.123	6,287,413
2022-09-13	69.100	70.700	68.200	70.500	70.500	3,008,000
2022-09-12	69.400	70.100	68.000	68.000	68.000	2,260,000
2022-09-08	65.200	68.200	65.100	67.300	67.300	2,767,000
2022-09-07	65.800	66.400	63.400	64.700	64.700	1,922,000
2022-09-06	63.000	68.900	63.000	65.100	65.100	3,991,000
2022-09-05	65.000	66.300	62.800	62.800	62.800	781,000
2022-09-02	66.800	67.300	65.200	65.200	65.200	1,231,000
2022-09-01	69.000	69.900	66.500	66.500	66.500	3,494,000
2022-08-31	66.900	71.700	65.300	69.300	69.300	8,125,000
2022-08-30	67.400	69.800	66.500	66.800	66.800	4,201,000
2022-08-29	66.300	70.900	65.700	68.000	68.000	14,567,000
2022-08-26	60.500	65.500	60.000	65.500	65.500	3,387,000
2022-08-25	60.800	61.400	59.600	59.600	59.600	603,000
2022-08-24	61.300	61.900	60.200	60.200	60.200	630,000
2022-08-23	60.600	61.600	59.800	61.000	61.000	880,000
2022-08-22	61.800	63.500	60.800	61.700	61.700	1,902,000
2022-08-19	59.500	61.600	58.400	60.900	60.900	1,523,000

← NewerPage 17 of 21 · 1,228 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.