Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan · Delayed Price · Currency is TWD 78.70
+0.10 (0.13%)
At close: Feb 11, 2026
TPEX:2743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 78.30 | 78.70 | 77.20 | 78.70 | 78.70 | 0.13% | 293,660 |
| Feb 10, 2026 | 79.40 | 79.40 | 77.20 | 78.60 | 78.60 | - | 211,117 |
| Feb 9, 2026 | 82.00 | 82.50 | 78.00 | 78.60 | 78.60 | -2.72% | 316,306 |
| Feb 6, 2026 | 83.00 | 83.30 | 79.00 | 80.80 | 80.80 | -3.23% | 346,325 |
| Feb 5, 2026 | 81.90 | 84.70 | 81.80 | 83.50 | 83.50 | 5.96% | 967,088 |
| Feb 4, 2026 | 77.60 | 78.90 | 77.60 | 78.80 | 78.80 | 1.29% | 67,430 |
| Feb 3, 2026 | 78.80 | 78.80 | 77.80 | 77.80 | 77.80 | 0.13% | 67,920 |
| Feb 2, 2026 | 79.00 | 79.00 | 77.30 | 77.70 | 77.70 | -1.40% | 123,425 |
| Jan 30, 2026 | 80.50 | 80.50 | 78.50 | 78.80 | 78.80 | -2.11% | 176,004 |
| Jan 29, 2026 | 80.50 | 81.70 | 79.70 | 80.50 | 80.50 | -0.86% | 149,789 |
| Jan 28, 2026 | 82.60 | 82.60 | 80.70 | 81.20 | 81.20 | -1.46% | 241,549 |
| Jan 27, 2026 | 83.30 | 83.70 | 82.40 | 82.40 | 82.40 | -0.36% | 145,451 |
| Jan 26, 2026 | 82.80 | 82.80 | 81.50 | 82.70 | 82.70 | 0.85% | 102,049 |
| Jan 23, 2026 | 81.90 | 83.20 | 81.20 | 82.00 | 82.00 | 0.12% | 92,399 |
| Jan 22, 2026 | 81.40 | 82.30 | 81.40 | 81.90 | 81.90 | 0.99% | 109,466 |
| Jan 21, 2026 | 81.20 | 81.80 | 80.90 | 81.10 | 81.10 | -0.73% | 87,227 |
| Jan 20, 2026 | 81.80 | 82.70 | 81.60 | 81.70 | 81.70 | 0.37% | 116,390 |
| Jan 19, 2026 | 81.80 | 81.90 | 81.00 | 81.40 | 81.40 | -0.12% | 89,122 |
| Jan 16, 2026 | 81.20 | 82.70 | 81.20 | 81.50 | 81.50 | -1.45% | 149,677 |
| Jan 15, 2026 | 83.20 | 83.50 | 82.30 | 82.70 | 82.70 | -0.36% | 156,510 |
| Jan 14, 2026 | 81.40 | 83.00 | 81.40 | 83.00 | 83.00 | 1.97% | 170,488 |
| Jan 13, 2026 | 81.60 | 81.90 | 80.40 | 81.40 | 81.40 | 0.25% | 157,059 |
| Jan 12, 2026 | 82.00 | 82.00 | 80.50 | 81.20 | 81.20 | -0.49% | 95,849 |
| Jan 9, 2026 | 81.00 | 81.80 | 80.30 | 81.60 | 81.60 | 1.75% | 155,000 |
| Jan 8, 2026 | 80.80 | 81.30 | 80.20 | 80.20 | 80.20 | -0.25% | 88,279 |
| Jan 7, 2026 | 80.50 | 80.90 | 80.00 | 80.40 | 80.40 | 0.12% | 101,969 |
| Jan 6, 2026 | 80.50 | 80.90 | 80.00 | 80.30 | 80.30 | 0.75% | 96,271 |
| Jan 5, 2026 | 80.80 | 81.20 | 79.60 | 79.70 | 79.70 | -2.33% | 157,987 |
| Jan 2, 2026 | 79.70 | 82.30 | 79.70 | 81.60 | 81.60 | 2.77% | 274,143 |
| Dec 31, 2025 | 79.90 | 79.90 | 79.00 | 79.40 | 79.40 | -0.13% | 35,945 |
| Dec 30, 2025 | 80.40 | 80.50 | 78.60 | 79.50 | 79.50 | 0.13% | 71,099 |
| Dec 29, 2025 | 79.70 | 79.80 | 79.30 | 79.40 | 79.40 | -0.63% | 54,053 |
| Dec 26, 2025 | 80.30 | 80.30 | 79.40 | 79.90 | 79.90 | 1.01% | 87,745 |
| Dec 24, 2025 | 80.10 | 80.50 | 79.10 | 79.10 | 79.10 | -0.75% | 85,495 |
| Dec 23, 2025 | 80.00 | 80.20 | 79.00 | 79.70 | 79.70 | -0.25% | 63,365 |
| Dec 22, 2025 | 78.80 | 79.90 | 78.50 | 79.90 | 79.90 | 2.44% | 49,956 |
| Dec 19, 2025 | 78.00 | 78.90 | 78.00 | 78.00 | 78.00 | 0.26% | 73,092 |
| Dec 18, 2025 | 78.10 | 78.90 | 77.70 | 77.80 | 77.80 | -0.89% | 87,947 |
| Dec 17, 2025 | 78.20 | 79.20 | 78.20 | 78.50 | 78.50 | 1.16% | 76,386 |
| Dec 16, 2025 | 78.40 | 78.40 | 77.30 | 77.60 | 77.60 | -1.02% | 120,996 |
| Dec 15, 2025 | 77.50 | 78.90 | 77.50 | 78.40 | 78.40 | -0.25% | 94,697 |
| Dec 12, 2025 | 79.10 | 79.70 | 78.50 | 78.60 | 78.60 | -0.51% | 127,961 |
| Dec 11, 2025 | 78.80 | 79.80 | 78.80 | 79.00 | 79.00 | -1.74% | 230,080 |
| Dec 10, 2025 | 80.90 | 81.00 | 80.20 | 80.40 | 80.40 | -0.50% | 86,664 |
| Dec 9, 2025 | 82.10 | 82.10 | 80.80 | 80.80 | 80.80 | -0.98% | 130,744 |
| Dec 8, 2025 | 81.00 | 83.40 | 81.00 | 81.60 | 81.60 | -0.49% | 101,488 |
| Dec 5, 2025 | 82.00 | 82.30 | 81.30 | 82.00 | 82.00 | 0.37% | 89,633 |
| Dec 4, 2025 | 82.50 | 83.00 | 81.50 | 81.70 | 81.70 | -0.97% | 97,897 |
| Dec 3, 2025 | 82.00 | 82.90 | 82.00 | 82.50 | 82.50 | 0.73% | 67,466 |
| Dec 2, 2025 | 81.90 | 82.30 | 81.50 | 81.90 | 81.90 | - | 75,404 |