Richmond International Travel & Tours Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	39.000	40.900	37.500	39.700	39.700	3,120,000
2022-02-23	34.250	37.200	33.900	37.200	37.200	6,541,000
2022-02-22	33.700	35.300	33.200	33.850	33.850	5,060,000
2022-02-21	33.150	35.900	31.300	35.600	35.600	10,276,000
2022-02-18	30.400	32.650	29.500	32.650	32.650	10,546,000
2022-02-17	27.000	29.700	26.900	29.700	29.700	3,299,000
2022-02-16	26.200	27.900	26.200	27.000	27.000	899,000
2022-02-15	25.800	27.750	25.300	26.000	26.000	1,270,000
2022-02-14	25.150	26.350	24.750	25.250	25.250	408,000
2022-02-11	24.500	25.400	24.400	25.150	25.150	346,000
2022-02-10	24.600	24.900	24.400	24.500	24.500	82,000
2022-02-09	24.300	24.600	24.000	24.350	24.350	70,000
2022-02-08	23.800	24.850	23.800	24.400	24.400	268,000
2022-02-07	23.000	23.800	23.000	23.800	23.800	57,000
2022-01-26	22.300	23.200	22.200	23.000	23.000	85,000
2022-01-25	22.300	22.300	22.200	22.300	22.300	14,000
2022-01-24	22.200	22.500	22.200	22.500	22.500	8,000
2022-01-21	22.200	22.200	22.100	22.200	22.200	7,000
2022-01-20	22.600	22.700	22.300	22.300	22.300	19,000
2022-01-19	22.600	22.600	22.600	22.600	22.600	3,000
2022-01-18	21.850	22.800	21.850	22.600	22.600	9,000
2022-01-17	21.950	22.300	21.800	21.850	21.850	20,000
2022-01-14	21.800	22.200	21.750	21.750	21.750	7,000
2022-01-13	22.100	22.100	22.100	22.100	22.100	3,000
2022-01-12	22.650	22.700	22.100	22.100	22.100	6,000
2022-01-11	22.000	22.800	21.800	22.800	22.800	29,000
2022-01-10	21.500	22.000	21.500	21.850	21.850	27,000
2022-01-07	22.350	22.350	22.000	22.050	22.050	33,000
2022-01-06	22.450	22.950	22.300	22.400	22.400	27,000
2022-01-05	23.000	23.000	22.600	22.950	22.950	35,000
2022-01-04	23.000	23.050	22.550	22.950	22.950	46,000
2022-01-03	23.000	23.000	22.550	23.000	23.000	53,000
2021-12-30	22.300	23.050	22.100	23.050	23.050	45,000
2021-12-29	22.450	23.200	22.350	22.950	22.950	27,000
2021-12-28	22.250	22.450	22.250	22.450	22.450	16,000
2021-12-27	22.150	22.500	22.100	22.400	22.400	35,000
2021-12-24	22.700	22.700	22.700	22.700	22.700	1,000
2021-12-23	22.800	22.800	22.550	22.700	22.700	27,000
2021-12-22	22.700	23.000	22.550	22.600	22.600	17,000
2021-12-21	23.100	23.100	22.300	22.700	22.700	13,000
2021-12-20	22.300	22.300	22.300	22.300	22.300	2,000
2021-12-17	22.600	22.600	22.600	22.600	22.600	1,000
2021-12-16	22.700	23.000	22.700	23.000	23.000	3,000
2021-12-15	22.700	22.700	22.700	22.700	22.700	0
2021-12-14	22.500	23.050	22.500	22.700	22.700	35,000
2021-12-13	23.350	23.350	22.650	23.000	23.000	13,000
2021-12-10	22.550	23.400	22.550	23.400	23.400	4,000
2021-12-09	22.500	23.050	22.500	22.550	22.550	63,000
2021-12-08	22.350	22.450	22.350	22.450	22.450	6,000
2021-12-07	22.050	22.250	22.050	22.250	22.250	18,000
2021-12-06	21.850	21.850	21.800	21.850	21.850	6,000
2021-12-03	21.850	22.200	21.650	21.850	21.850	16,000
2021-12-02	21.750	21.950	21.500	21.800	21.800	27,000
2021-12-01	21.750	22.250	21.600	22.000	22.000	20,000
2021-11-30	22.450	22.450	21.700	21.750	21.750	38,000
2021-11-29	21.500	22.200	21.500	21.950	21.950	115,000
2021-11-26	23.550	23.550	22.700	22.800	22.800	60,000
2021-11-25	23.800	23.900	23.600	23.700	23.700	31,000
2021-11-24	24.000	24.000	23.650	23.700	23.700	13,000
2021-11-23	23.600	24.000	23.550	23.650	23.650	28,000

← NewerPage 20 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.