Richmond International Travel & Tours Co Ltd 2743
TPEX · Taiwan · Consumer Services
TWD 52.70+0.40 (+0.76%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 52.70 | +0.76% | TWD 52.90 | TWD 52.90 | TWD 52.20 | 32.45K |
| 2026-10-01 | TWD 52.30 | -1.88% | TWD 53.30 | TWD 53.60 | TWD 52.20 | 21.00K |
| 2026-09-30 | TWD 53.30 | 0.00% | TWD 53.90 | TWD 54.00 | TWD 53.20 | 17.25K |
| 2026-09-29 | TWD 53.30 | -1.84% | TWD 54.50 | TWD 54.60 | TWD 53.30 | 21.31K |
| 2026-09-24 | TWD 54.30 | +0.56% | TWD 53.90 | TWD 54.30 | TWD 53.90 | 12.00K |
| 2026-09-23 | TWD 54.00 | -0.55% | TWD 55.00 | TWD 55.00 | TWD 54.00 | 31.00K |
| 2026-09-22 | TWD 54.30 | -0.37% | TWD 55.30 | TWD 55.40 | TWD 54.30 | 21.13K |
| 2026-09-21 | TWD 54.50 | +0.55% | TWD 55.20 | TWD 55.20 | TWD 54.00 | 43.00K |
| 2026-09-18 | TWD 54.20 | +2.26% | TWD 54.00 | TWD 54.70 | TWD 53.50 | 96.00K |
| 2026-09-17 | TWD 53.00 | +1.92% | TWD 52.90 | TWD 53.50 | TWD 52.70 | 46.07K |
| 2026-09-16 | TWD 52.00 | +1.96% | TWD 51.30 | TWD 52.50 | TWD 51.30 | 26.30K |
| 2026-09-15 | TWD 51.00 | -0.20% | TWD 51.10 | TWD 51.40 | TWD 51.00 | 38.00K |
| 2026-09-14 | TWD 51.10 | -1.73% | TWD 51.50 | TWD 51.50 | TWD 51.10 | 48.24K |
| 2026-09-11 | TWD 52.00 | -1.33% | TWD 52.70 | TWD 52.90 | TWD 52.00 | 53.00K |
| 2026-09-10 | TWD 52.70 | -1.31% | TWD 53.50 | TWD 53.50 | TWD 52.50 | 70.10K |
| 2026-09-09 | TWD 53.40 | -1.84% | TWD 54.10 | TWD 54.10 | TWD 53.30 | 111.52K |
| 2026-09-08 | TWD 54.40 | -8.26% | TWD 56.50 | TWD 56.60 | TWD 54.40 | 163.05K |
| 2026-09-07 | TWD 59.30 | +0.34% | TWD 60.00 | TWD 60.80 | TWD 59.00 | 147.87K |
| 2026-09-04 | TWD 59.10 | +1.03% | TWD 58.80 | TWD 59.10 | TWD 58.50 | 33.08K |
| 2026-09-03 | TWD 58.50 | -0.51% | TWD 58.60 | TWD 58.90 | TWD 58.00 | 59.02K |
| 2026-09-02 | TWD 58.80 | -0.34% | TWD 58.70 | TWD 58.80 | TWD 58.00 | 45.70K |
| 2026-09-01 | TWD 59.00 | +0.34% | TWD 58.80 | TWD 59.40 | TWD 58.70 | 60.00K |
| 2026-08-31 | TWD 58.80 | -0.84% | TWD 58.80 | TWD 59.20 | TWD 58.50 | 33.00K |
| 2026-08-28 | TWD 59.30 | -1.33% | TWD 59.50 | TWD 59.60 | TWD 58.80 | 120.03K |
| 2026-08-27 | TWD 60.10 | -1.15% | TWD 60.00 | TWD 61.20 | TWD 59.60 | 64.01K |
| 2026-08-26 | TWD 60.80 | +3.58% | TWD 58.30 | TWD 60.90 | TWD 58.30 | 104.06K |
| 2026-08-25 | TWD 58.70 | -1.51% | TWD 59.20 | TWD 59.60 | TWD 58.60 | 45.01K |
| 2026-08-24 | TWD 59.60 | +1.53% | TWD 59.10 | TWD 61.00 | TWD 59.10 | 156.70K |
| 2026-08-21 | TWD 58.70 | +1.73% | TWD 57.90 | TWD 59.00 | TWD 57.90 | 104.30K |
| 2026-08-20 | TWD 57.70 | +0.70% | TWD 57.30 | TWD 57.80 | TWD 57.10 | 32.27K |
| 2026-08-19 | TWD 57.30 | +1.42% | TWD 56.10 | TWD 57.40 | TWD 56.00 | 58.30K |
| 2026-08-18 | TWD 56.50 | -0.18% | TWD 56.80 | TWD 57.30 | TWD 56.20 | 47.00K |
| 2026-08-17 | TWD 56.60 | +1.43% | TWD 55.50 | TWD 56.60 | TWD 55.40 | 83.02K |
| 2026-08-14 | TWD 55.80 | +0.18% | TWD 55.80 | TWD 55.80 | TWD 55.10 | 106.30K |
| 2026-08-13 | TWD 55.70 | -1.94% | TWD 56.80 | TWD 57.30 | TWD 55.30 | 166.50K |
| 2026-08-12 | TWD 56.80 | 0.00% | TWD 57.00 | TWD 57.40 | TWD 56.70 | 74.02K |
| 2026-08-11 | TWD 56.80 | -0.18% | TWD 57.70 | TWD 57.70 | TWD 56.20 | 56.04K |
| 2026-08-10 | TWD 56.90 | -1.39% | TWD 58.10 | TWD 58.10 | TWD 56.50 | 111.00K |
| 2026-08-07 | TWD 57.70 | +1.58% | TWD 56.90 | TWD 57.70 | TWD 56.90 | 65.70K |
| 2026-08-06 | TWD 56.80 | +0.53% | TWD 56.50 | TWD 56.80 | TWD 56.20 | 74.13K |
| 2026-08-05 | TWD 56.50 | -0.53% | TWD 56.70 | TWD 57.50 | TWD 56.40 | 89.04K |
| 2026-08-04 | TWD 56.80 | +0.71% | TWD 56.20 | TWD 57.00 | TWD 55.70 | 82.04K |
| 2026-08-03 | TWD 56.40 | -3.26% | TWD 59.60 | TWD 59.60 | TWD 56.40 | 161.04K |
| 2026-07-31 | TWD 58.30 | +1.04% | TWD 57.90 | TWD 58.80 | TWD 57.70 | 45.28K |
| 2026-07-30 | TWD 57.70 | -0.17% | TWD 55.80 | TWD 58.20 | TWD 55.80 | 71.00K |
| 2026-07-29 | TWD 57.80 | -3.02% | TWD 59.60 | TWD 59.60 | TWD 56.40 | 207.30K |
| 2026-07-28 | TWD 59.60 | -2.30% | TWD 61.50 | TWD 61.50 | TWD 59.60 | 57.00K |
| 2026-07-27 | TWD 61.00 | +1.67% | TWD 61.80 | TWD 61.90 | TWD 60.20 | 57.03K |
| 2026-07-24 | TWD 60.00 | -1.48% | TWD 61.50 | TWD 61.70 | TWD 59.90 | 55.00K |
| 2026-07-23 | TWD 60.90 | -0.65% | TWD 62.30 | TWD 62.30 | TWD 60.50 | 41.00K |
| 2026-07-22 | TWD 61.30 | -0.16% | TWD 61.90 | TWD 61.90 | TWD 61.00 | 39.21K |
| 2026-07-21 | TWD 61.40 | +3.89% | TWD 59.80 | TWD 61.40 | TWD 59.80 | 60.90K |
| 2026-07-20 | TWD 59.10 | -0.34% | TWD 59.30 | TWD 60.50 | TWD 59.00 | 114.00K |
| 2026-07-17 | TWD 59.30 | -4.05% | TWD 61.50 | TWD 61.50 | TWD 59.20 | 211.50K |
| 2026-07-16 | TWD 61.80 | +0.49% | TWD 62.00 | TWD 62.30 | TWD 61.30 | 45.00K |
| 2026-07-15 | TWD 61.50 | +1.65% | TWD 61.00 | TWD 62.60 | TWD 60.80 | 96.03K |
| 2026-07-14 | TWD 60.50 | -6.49% | TWD 64.30 | TWD 64.30 | TWD 60.50 | 309.00K |
| 2026-07-13 | TWD 64.70 | -1.37% | TWD 65.60 | TWD 65.70 | TWD 64.00 | 83.28K |
| 2026-07-10 | TWD 65.60 | 0.00% | TWD 65.60 | TWD 65.60 | TWD 65.60 | 0 |
| 2026-07-09 | TWD 65.60 | +0.15% | TWD 65.50 | TWD 66.40 | TWD 65.40 | 44.20K |
| 2026-07-08 | TWD 65.50 | -0.30% | TWD 65.60 | TWD 65.80 | TWD 65.30 | 71.37K |
| 2026-07-07 | TWD 65.70 | -2.38% | TWD 66.90 | TWD 66.90 | TWD 65.60 | 73.49K |
| 2026-07-06 | TWD 67.30 | 0.00% | TWD 67.40 | TWD 68.20 | TWD 67.10 | 56.10K |
| 2026-07-03 | TWD 67.30 | +1.66% | TWD 65.70 | TWD 67.90 | TWD 65.70 | 77.80K |
| 2026-07-02 | TWD 66.20 | +0.30% | TWD 66.00 | TWD 66.90 | TWD 66.00 | 25.21K |
| 2026-07-01 | TWD 66.00 | -0.30% | TWD 66.90 | TWD 66.90 | TWD 65.90 | 86.01K |
| 2026-06-30 | TWD 66.20 | +0.61% | TWD 65.90 | TWD 67.00 | TWD 65.90 | 42.00K |
| 2026-06-29 | TWD 65.80 | -0.30% | TWD 66.00 | TWD 66.80 | TWD 65.50 | 110.01K |
| 2026-06-26 | TWD 66.00 | -2.22% | TWD 67.10 | TWD 67.20 | TWD 66.00 | 171.40K |
| 2026-06-25 | TWD 67.50 | 0.00% | TWD 67.50 | TWD 69.10 | TWD 67.30 | 150.01K |
| 2026-06-24 | TWD 67.50 | -0.74% | TWD 67.00 | TWD 68.20 | TWD 67.00 | 39.23K |
| 2026-06-23 | TWD 68.00 | -0.87% | TWD 68.60 | TWD 68.60 | TWD 67.30 | 68.10K |
| 2026-06-22 | TWD 68.60 | -0.58% | TWD 68.20 | TWD 68.80 | TWD 67.80 | 67.74K |
| 2026-06-18 | TWD 69.00 | -1.29% | TWD 70.00 | TWD 70.90 | TWD 68.60 | 180.01K |
| 2026-06-17 | TWD 69.90 | +4.95% | TWD 67.00 | TWD 70.50 | TWD 67.00 | 255.30K |
| 2026-06-16 | TWD 66.60 | -0.45% | TWD 66.90 | TWD 67.10 | TWD 66.40 | 55.30K |
| 2026-06-15 | TWD 66.90 | +0.75% | TWD 67.00 | TWD 67.70 | TWD 66.90 | 71.80K |
| 2026-06-12 | TWD 66.40 | +1.53% | TWD 66.00 | TWD 67.00 | TWD 65.90 | 87.02K |
| 2026-06-11 | TWD 65.40 | -1.65% | TWD 67.90 | TWD 67.90 | TWD 65.00 | 211.00K |
| 2026-06-10 | TWD 66.50 | -1.92% | TWD 67.60 | TWD 67.80 | TWD 66.50 | 112.08K |
| 2026-06-09 | TWD 67.80 | -1.02% | TWD 68.70 | TWD 70.00 | TWD 67.80 | 97.00K |
| 2026-06-08 | TWD 68.50 | -2.00% | TWD 65.10 | TWD 69.00 | TWD 65.10 | 161.00K |
| 2026-06-05 | TWD 69.90 | -0.99% | TWD 70.70 | TWD 70.90 | TWD 69.70 | 130.19K |
| 2026-06-04 | TWD 70.60 | +2.32% | TWD 68.30 | TWD 72.40 | TWD 68.30 | 346.30K |
| 2026-06-03 | TWD 69.00 | -0.29% | TWD 68.60 | TWD 69.20 | TWD 68.20 | 99.98K |
| 2026-06-02 | TWD 69.20 | 0.00% | TWD 69.60 | TWD 69.60 | TWD 68.60 | 108.30K |
| 2026-06-01 | TWD 69.20 | +1.91% | TWD 67.50 | TWD 69.50 | TWD 67.20 | 299.16K |
| 2026-05-29 | TWD 67.90 | +0.15% | TWD 67.60 | TWD 68.00 | TWD 67.00 | 127.00K |
| 2026-05-28 | TWD 67.80 | +1.04% | TWD 68.50 | TWD 68.60 | TWD 67.00 | 107.00K |
| 2026-05-27 | TWD 67.10 | -0.89% | TWD 68.30 | TWD 68.70 | TWD 67.10 | 101.10K |