Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan · Delayed Price · Currency is TWD 88.60
+0.90 (1.03%)
Oct 31, 2025, 2:31 PM CST
TPEX:2743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 87.80 | 89.90 | 87.00 | 88.60 | 88.60 | 1.03% | 316,811 |
| Oct 30, 2025 | 88.50 | 88.50 | 87.30 | 87.70 | 87.70 | -0.90% | 281,364 |
| Oct 29, 2025 | 88.60 | 89.00 | 88.20 | 88.50 | 88.50 | - | 185,866 |
| Oct 28, 2025 | 88.90 | 89.90 | 88.40 | 88.50 | 88.50 | -0.34% | 299,578 |
| Oct 27, 2025 | 91.70 | 91.80 | 88.20 | 88.80 | 88.80 | -2.31% | 674,103 |
| Oct 23, 2025 | 92.80 | 92.90 | 90.30 | 90.90 | 90.90 | -2.47% | 559,037 |
| Oct 22, 2025 | 95.20 | 95.30 | 93.20 | 93.20 | 93.20 | -1.38% | 213,601 |
| Oct 21, 2025 | 94.20 | 94.90 | 92.90 | 94.50 | 94.50 | - | 346,481 |
| Oct 20, 2025 | 97.10 | 97.80 | 93.40 | 94.50 | 94.50 | -1.77% | 897,607 |
| Oct 17, 2025 | 91.80 | 98.40 | 91.80 | 96.20 | 96.20 | 6.53% | 1,862,034 |
| Oct 16, 2025 | 89.10 | 90.80 | 89.10 | 90.30 | 90.30 | 0.33% | 147,365 |
| Oct 15, 2025 | 91.70 | 91.70 | 89.50 | 90.00 | 90.00 | 0.90% | 146,931 |
| Oct 14, 2025 | 89.50 | 91.00 | 89.20 | 89.20 | 89.20 | -0.34% | 322,967 |
| Oct 13, 2025 | 87.00 | 89.50 | 86.60 | 89.50 | 89.50 | 0.90% | 133,045 |
| Oct 9, 2025 | 90.20 | 90.20 | 88.60 | 88.70 | 88.70 | -1.00% | 143,681 |
| Oct 8, 2025 | 88.60 | 89.70 | 88.50 | 89.60 | 89.60 | 0.45% | 79,106 |
| Oct 7, 2025 | 89.00 | 89.70 | 88.40 | 89.20 | 89.20 | 0.34% | 161,757 |
| Oct 3, 2025 | 89.20 | 89.70 | 88.90 | 88.90 | 88.90 | -0.11% | 80,692 |
| Oct 2, 2025 | 90.90 | 90.90 | 88.90 | 89.00 | 89.00 | -0.45% | 150,556 |
| Oct 1, 2025 | 89.80 | 90.20 | 89.00 | 89.40 | 89.40 | 0.22% | 137,800 |
| Sep 30, 2025 | 89.50 | 90.00 | 88.40 | 89.20 | 89.20 | -0.34% | 115,523 |
| Sep 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Sep 26, 2025 | 89.20 | 89.50 | 88.00 | 89.50 | 89.50 | 0.34% | 219,178 |
| Sep 25, 2025 | 90.30 | 90.40 | 89.20 | 89.20 | 89.20 | -0.89% | 217,811 |
| Sep 24, 2025 | 91.50 | 91.50 | 89.90 | 90.00 | 90.00 | -0.55% | 213,234 |
| Sep 23, 2025 | 91.80 | 91.80 | 90.00 | 90.50 | 90.50 | -1.52% | 345,500 |
| Sep 22, 2025 | 93.10 | 94.00 | 91.10 | 91.90 | 91.90 | -1.29% | 539,638 |
| Sep 19, 2025 | 88.80 | 95.00 | 88.50 | 93.10 | 93.10 | 5.68% | 1,137,026 |
| Sep 18, 2025 | 87.50 | 91.20 | 86.60 | 88.10 | 88.10 | 0.47% | 1,732,361 |
| Sep 17, 2025 | 88.08 | 90.77 | 87.31 | 87.69 | 86.15 | - | 1,695,979 |
| Sep 16, 2025 | 86.92 | 88.46 | 85.77 | 87.69 | 86.15 | 2.24% | 726,455 |
| Sep 15, 2025 | 87.69 | 87.69 | 85.77 | 85.77 | 84.26 | - | 579,914 |
| Sep 12, 2025 | 83.46 | 85.77 | 83.46 | 85.77 | 84.26 | 3.72% | 425,095 |
| Sep 11, 2025 | 85.77 | 85.77 | 82.69 | 82.69 | 81.24 | -4.02% | 647,557 |
| Sep 10, 2025 | 85.77 | 86.54 | 84.62 | 86.15 | 84.64 | -0.45% | 383,571 |
| Sep 9, 2025 | 89.23 | 89.23 | 85.38 | 86.54 | 85.02 | -2.60% | 566,814 |
| Sep 8, 2025 | 86.92 | 88.85 | 86.15 | 88.85 | 87.29 | 3.59% | 704,639 |
| Sep 5, 2025 | 85.00 | 85.77 | 84.23 | 85.77 | 84.26 | 1.36% | 339,604 |
| Sep 4, 2025 | 84.23 | 85.38 | 83.85 | 84.62 | 83.13 | 0.92% | 383,503 |
| Sep 3, 2025 | 82.69 | 84.62 | 82.69 | 83.85 | 82.38 | 1.40% | 330,224 |
| Sep 2, 2025 | 83.46 | 83.85 | 82.31 | 82.69 | 81.24 | -0.92% | 197,616 |
| Sep 1, 2025 | 84.23 | 85.38 | 82.69 | 83.46 | 81.99 | - | 347,165 |
| Aug 29, 2025 | 84.23 | 84.62 | 83.08 | 83.46 | 81.99 | -0.47% | 252,720 |
| Aug 28, 2025 | 82.31 | 84.23 | 82.31 | 83.85 | 82.38 | 0.93% | 378,430 |
| Aug 27, 2025 | 82.31 | 83.85 | 81.54 | 83.08 | 81.62 | 0.94% | 391,300 |
| Aug 26, 2025 | 82.31 | 83.08 | 81.54 | 82.31 | 80.86 | 0.94% | 429,000 |
| Aug 25, 2025 | 81.54 | 81.92 | 80.77 | 81.54 | 80.11 | 0.95% | 230,162 |
| Aug 22, 2025 | 82.31 | 82.69 | 80.77 | 80.77 | 79.35 | -1.40% | 262,639 |
| Aug 21, 2025 | 81.54 | 82.31 | 81.15 | 81.92 | 80.48 | 1.92% | 196,508 |
| Aug 20, 2025 | 79.62 | 81.92 | 79.62 | 80.38 | 78.97 | 1.45% | 352,300 |