Richmond International Travel & Tours Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	23.700	23.800	23.700	23.800	23.800	28,000
2021-11-19	24.100	24.400	23.850	24.000	24.000	61,000
2021-11-18	24.600	24.600	24.100	24.250	24.250	40,000
2021-11-17	24.600	24.700	24.100	24.600	24.600	25,000
2021-11-16	24.400	25.150	24.350	24.500	24.500	77,000
2021-11-15	23.900	24.700	23.800	23.800	23.800	32,000
2021-11-12	24.800	24.850	23.800	24.000	24.000	77,000
2021-11-11	24.150	25.250	24.150	24.600	24.600	206,000
2021-11-10	24.650	24.800	24.500	24.600	24.600	55,000
2021-11-09	24.550	24.700	24.400	24.500	24.500	89,000
2021-11-08	24.100	25.000	24.100	24.450	24.450	111,000
2021-11-05	23.850	23.950	23.800	23.950	23.950	16,000
2021-11-04	23.950	24.000	23.850	24.000	24.000	28,000
2021-11-03	24.000	24.000	23.600	23.950	23.950	45,000
2021-11-02	23.750	23.900	23.100	23.850	23.850	80,000
2021-11-01	23.600	23.800	23.550	23.750	23.750	47,000
2021-10-29	23.550	23.550	22.850	23.450	23.450	50,000
2021-10-28	22.800	23.450	22.800	23.300	23.300	134,000
2021-10-27	22.600	22.750	22.500	22.750	22.750	16,000
2021-10-26	22.500	22.600	22.400	22.600	22.600	7,000
2021-10-25	22.200	22.500	22.100	22.500	22.500	7,000
2021-10-22	22.600	22.600	22.500	22.550	22.550	30,000
2021-10-21	22.150	22.700	22.100	22.600	22.600	22,000
2021-10-20	22.900	22.900	22.100	22.600	22.600	18,000
2021-10-19	22.700	22.750	22.700	22.750	22.750	5,000
2021-10-18	22.500	22.750	22.300	22.700	22.700	36,000
2021-10-15	22.600	22.600	21.750	22.500	22.500	25,000
2021-10-14	22.200	22.400	22.000	22.400	22.400	21,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.