Richmond International Travel & Tours Co Ltd(TW:2743)
NT$41.45+0.25 (+0.61%)
TW:2743
Richmond International Travel & Tours Co Ltd historical prices
NT$41.45
At close:+0.25 (+0.61%)
Richmond International Travel & Tours Co Ltd (2743) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.80 | 42.80 | 41.25 | 41.45 | 41.45 | +0.61% | 33,555 | 0.57 |
| Nov 10, 2026 | 40.15 | 41.20 | 40.15 | 41.20 | 41.20 | +0.98% | 43,672 | 0.72 |
| Nov 09, 2026 | 40.85 | 42.75 | 40.85 | 41.20 | 41.20 | +0.98% | 68,932 | 1.14 |
| Nov 06, 2026 | 38.00 | 40.80 | 37.50 | 40.80 | 40.80 | -0.49% | 120,336 | 2.02 |
| Nov 05, 2026 | 43.80 | 43.80 | 41.00 | 41.00 | 41.00 | -6.82% | 69,765 | 1.16 |
| Nov 04, 2026 | 43.60 | 44.95 | 42.35 | 44.00 | 44.00 | +1.85% | 75,114 | 1.25 |
| Nov 03, 2026 | 46.50 | 46.50 | 43.00 | 43.20 | 43.20 | -7.59% | 160,352 | 2.72 |
| Nov 02, 2026 | 47.95 | 47.95 | 46.00 | 46.75 | 46.75 | -2.60% | 71,767 | 1.21 |
| Oct 30, 2026 | 48.60 | 48.60 | 48.00 | 48.00 | 48.00 | -2.14% | 28,145 | 0.47 |
| Oct 29, 2026 | 49.70 | 50.20 | 48.95 | 49.05 | 49.05 | -1.70% | 99,758 | 1.63 |
| Oct 28, 2026 | 49.65 | 49.90 | 49.65 | 49.90 | 49.90 | +0.30% | 13,650 | 0.22 |
| Oct 27, 2026 | 49.70 | 49.85 | 49.60 | 49.75 | 49.75 | +0.10% | 17,335 | 0.28 |
| Oct 26, 2026 | 49.70 | 51.10 | 49.65 | 49.70 | 49.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 49.70 | 51.10 | 49.65 | 49.70 | 49.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 50.30 | 51.10 | 49.65 | 49.70 | 49.70 | -1.78% | 57,375 | 0.86 |
| Oct 21, 2026 | 50.70 | 51.20 | 50.20 | 50.60 | 50.60 | +0.80% | 32,403 | 0.48 |
| Oct 20, 2026 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | -0.40% | 82,119 | 1.23 |
| Oct 19, 2026 | 50.50 | 50.50 | 50.10 | 50.40 | 50.40 | -0.98% | 32,765 | 0.49 |
| Oct 16, 2026 | 50.90 | 51.40 | 50.60 | 50.90 | 50.90 | +0.59% | 30,173 | 0.45 |
| Oct 15, 2026 | 52.00 | 52.00 | 50.60 | 50.60 | 50.60 | -2.69% | 45,347 | 0.66 |
| Oct 14, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | 0.00% | 8,121 | 0.11 |
| Oct 13, 2026 | 51.80 | 52.10 | 51.10 | 52.00 | 52.00 | 0.00% | 43,220 | 0.60 |
| Oct 12, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | +0.19% | 21,914 | 0.30 |
| Oct 09, 2026 | 51.90 | 52.00 | 51.00 | 51.90 | 51.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 51.90 | 52.00 | 51.00 | 51.90 | 51.90 | +0.78% | 28,287 | 0.36 |
| Oct 07, 2026 | 51.00 | 51.80 | 50.80 | 51.50 | 51.50 | +2.39% | 57,890 | 0.74 |
| Oct 06, 2026 | 51.00 | 51.00 | 50.00 | 50.30 | 50.30 | -1.95% | 135,838 | 1.77 |
| Oct 05, 2026 | 52.30 | 52.30 | 51.00 | 51.30 | 51.30 | -2.66% | 109,402 | 1.44 |
| Oct 02, 2026 | 52.90 | 52.90 | 52.20 | 52.70 | 52.70 | +0.76% | 32,516 | 0.42 |
| Oct 01, 2026 | 53.30 | 53.60 | 52.20 | 52.30 | 52.30 | -1.88% | 22,873 | 0.30 |
| Sep 30, 2026 | 53.90 | 54.00 | 53.20 | 53.30 | 53.30 | 0.00% | 18,444 | 0.24 |
| Sep 29, 2026 | 54.50 | 54.60 | 53.30 | 53.30 | 53.30 | -1.84% | 22,399 | 0.29 |
| Sep 28, 2026 | 54.30 | 54.30 | 53.90 | 54.30 | 54.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 54.30 | 54.30 | 53.90 | 54.30 | 54.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 53.90 | 54.30 | 53.90 | 54.30 | 54.30 | +0.56% | 13,519 | 0.16 |
| Sep 23, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -0.55% | 31,234 | 0.37 |
| Sep 22, 2026 | 55.30 | 55.40 | 54.30 | 54.30 | 54.30 | -0.37% | 21,654 | 0.25 |
| Sep 21, 2026 | 55.20 | 55.20 | 54.00 | 54.50 | 54.50 | +0.55% | 43,515 | 0.50 |
| Sep 18, 2026 | 54.00 | 54.70 | 53.50 | 54.20 | 54.20 | +2.26% | 99,311 | 1.16 |
| Sep 17, 2026 | 52.90 | 53.50 | 52.70 | 53.00 | 53.00 | +1.92% | 48,071 | 0.56 |
| Sep 16, 2026 | 51.30 | 52.50 | 51.30 | 52.00 | 52.00 | +1.96% | 27,041 | 0.31 |
| Sep 15, 2026 | 51.10 | 51.40 | 51.00 | 51.00 | 51.00 | -0.20% | 39,473 | 0.45 |
| Sep 14, 2026 | 51.50 | 51.50 | 51.10 | 51.10 | 51.10 | -1.73% | 51,045 | 0.56 |
| Sep 11, 2026 | 52.70 | 52.90 | 52.00 | 52.00 | 52.00 | -1.33% | 54,568 | 0.59 |
| Sep 10, 2026 | 53.50 | 53.50 | 52.50 | 52.70 | 52.70 | -1.31% | 74,319 | 0.81 |
| Sep 09, 2026 | 54.10 | 54.10 | 53.30 | 53.40 | 53.40 | -1.84% | 115,681 | 1.27 |
| Sep 08, 2026 | 56.50 | 56.60 | 54.40 | 54.40 | 54.40 | -3.03% | 169,093 | 1.83 |
| Sep 07, 2026 | 60.00 | 60.80 | 59.00 | 59.30 | 56.10 | +0.34% | 151,043 | 1.65 |
| Sep 04, 2026 | 58.80 | 59.10 | 58.50 | 59.10 | 55.91 | +1.02% | 36,015 | 0.39 |
| Sep 03, 2026 | 58.60 | 58.90 | 58.00 | 58.50 | 55.34 | -0.51% | 61,858 | 0.66 |
