Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan · Delayed Price · Currency is TWD 111.50
+1.50 (1.36%)
Sep 5, 2025, 1:30 PM CST
TPEX:2743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 110.50 | 111.50 | 109.50 | 111.50 | 111.50 | 1.36% | 265,875 |
| Sep 4, 2025 | 109.50 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 298,226 |
| Sep 3, 2025 | 107.50 | 110.00 | 107.50 | 109.00 | 109.00 | 1.40% | 259,373 |
| Sep 2, 2025 | 108.50 | 109.00 | 107.00 | 107.50 | 107.50 | -0.92% | 156,458 |
| Sep 1, 2025 | 109.50 | 111.00 | 107.50 | 108.50 | 108.50 | - | 271,478 |
| Aug 29, 2025 | 109.50 | 110.00 | 108.00 | 108.50 | 108.50 | -0.46% | 197,615 |
| Aug 28, 2025 | 107.00 | 109.50 | 107.00 | 109.00 | 109.00 | 0.93% | 299,230 |
| Aug 27, 2025 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 304,353 |
| Aug 26, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 334,809 |
| Aug 25, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 0.95% | 181,551 |
| Aug 22, 2025 | 107.00 | 107.50 | 105.00 | 105.00 | 105.00 | -1.41% | 205,456 |
| Aug 21, 2025 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 1.91% | 154,919 |
| Aug 20, 2025 | 103.50 | 106.50 | 103.50 | 104.50 | 104.50 | 1.46% | 277,504 |
| Aug 19, 2025 | 105.00 | 105.50 | 102.50 | 103.00 | 103.00 | -2.37% | 326,923 |
| Aug 18, 2025 | 106.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 288,676 |
| Aug 15, 2025 | 110.50 | 111.00 | 105.00 | 106.00 | 106.00 | -4.07% | 1,445,764 |
| Aug 14, 2025 | 105.50 | 110.50 | 105.50 | 110.50 | 110.50 | -5.56% | 2,584,636 |
| Aug 13, 2025 | 116.00 | 120.50 | 115.50 | 117.00 | 117.00 | 0.86% | 809,054 |
| Aug 12, 2025 | 120.00 | 120.00 | 112.50 | 116.00 | 116.00 | -5.31% | 1,626,292 |
| Aug 11, 2025 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | -2.39% | 661,165 |
| Aug 8, 2025 | 128.50 | 129.00 | 125.00 | 125.50 | 125.50 | -1.18% | 693,163 |
| Aug 7, 2025 | 128.00 | 128.50 | 124.50 | 127.00 | 127.00 | -0.78% | 993,328 |
| Aug 6, 2025 | 124.50 | 128.00 | 124.00 | 128.00 | 128.00 | 2.40% | 1,476,869 |
| Aug 5, 2025 | 123.00 | 125.00 | 122.50 | 125.00 | 125.00 | 1.21% | 603,035 |
| Aug 4, 2025 | 123.50 | 126.50 | 123.00 | 123.50 | 123.50 | 1.65% | 1,106,294 |
| Aug 1, 2025 | 118.50 | 121.50 | 117.00 | 121.50 | 121.50 | 1.67% | 244,811 |
| Jul 31, 2025 | 122.00 | 122.50 | 119.50 | 119.50 | 119.50 | -2.05% | 210,483 |
| Jul 30, 2025 | 123.00 | 123.00 | 120.50 | 122.00 | 122.00 | - | 323,527 |
| Jul 29, 2025 | 120.50 | 125.00 | 120.50 | 122.00 | 122.00 | 0.83% | 793,320 |
| Jul 28, 2025 | 122.00 | 123.50 | 120.00 | 121.00 | 121.00 | 1.68% | 628,921 |
| Jul 25, 2025 | 121.00 | 121.50 | 118.50 | 119.00 | 119.00 | -2.06% | 309,506 |
| Jul 24, 2025 | 119.00 | 121.50 | 117.00 | 121.50 | 121.50 | 2.53% | 363,101 |
| Jul 23, 2025 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | 1.28% | 250,116 |
| Jul 22, 2025 | 121.50 | 121.50 | 117.00 | 117.00 | 117.00 | -3.31% | 559,072 |
| Jul 21, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 397,231 |
| Jul 18, 2025 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 599,370 |
| Jul 17, 2025 | 125.00 | 126.50 | 123.50 | 124.00 | 124.00 | -0.80% | 549,840 |
| Jul 16, 2025 | 125.50 | 127.00 | 124.50 | 125.00 | 125.00 | -0.79% | 877,728 |
| Jul 15, 2025 | 131.50 | 132.00 | 124.50 | 126.00 | 126.00 | -4.55% | 3,945,226 |
| Jul 14, 2025 | 125.50 | 133.00 | 123.50 | 132.00 | 132.00 | 6.88% | 5,699,647 |
| Jul 11, 2025 | 122.50 | 126.00 | 122.50 | 123.50 | 123.50 | 1.65% | 1,003,580 |
| Jul 10, 2025 | 124.00 | 124.00 | 121.50 | 121.50 | 121.50 | -1.62% | 380,651 |
| Jul 9, 2025 | 123.00 | 125.00 | 122.00 | 123.50 | 123.50 | -0.40% | 713,178 |
| Jul 8, 2025 | 123.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1.64% | 1,288,489 |
| Jul 7, 2025 | 121.50 | 129.00 | 121.50 | 122.00 | 122.00 | -0.81% | 3,099,273 |
| Jul 4, 2025 | 125.50 | 126.00 | 121.00 | 123.00 | 123.00 | -1.60% | 854,636 |
| Jul 3, 2025 | 126.50 | 129.50 | 124.50 | 125.00 | 125.00 | -2.34% | 1,606,626 |
| Jul 2, 2025 | 124.50 | 128.00 | 122.50 | 128.00 | 128.00 | 2.81% | 2,481,346 |
| Jul 1, 2025 | 121.00 | 125.00 | 119.50 | 124.50 | 124.50 | 2.47% | 1,423,772 |
| Jun 30, 2025 | 124.00 | 127.00 | 121.50 | 121.50 | 121.50 | -2.02% | 2,428,694 |