Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan · Delayed Price · Currency is TWD 73.70
+0.40 (0.55%)
At close: Mar 27, 2026
TPEX:2743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 72.60 | 73.90 | 72.30 | 73.70 | 73.70 | 0.55% | 51,559 |
| Mar 26, 2026 | 74.70 | 75.00 | 73.30 | 73.30 | 73.30 | -1.48% | 81,424 |
| Mar 25, 2026 | 72.20 | 75.00 | 72.20 | 74.40 | 74.40 | 3.33% | 131,700 |
| Mar 24, 2026 | 72.40 | 73.00 | 71.10 | 72.00 | 72.00 | 0.70% | 105,659 |
| Mar 23, 2026 | 71.30 | 72.40 | 70.60 | 71.50 | 71.50 | -0.69% | 77,037 |
| Mar 20, 2026 | 72.50 | 72.60 | 72.00 | 72.00 | 72.00 | 0.14% | 75,717 |
| Mar 19, 2026 | 72.10 | 72.50 | 71.60 | 71.90 | 71.90 | -0.28% | 88,003 |
| Mar 18, 2026 | 72.20 | 72.60 | 71.90 | 72.10 | 72.10 | -0.14% | 125,906 |
| Mar 17, 2026 | 72.00 | 73.20 | 72.00 | 72.20 | 72.20 | 0.28% | 84,090 |
| Mar 16, 2026 | 72.50 | 72.50 | 71.20 | 72.00 | 72.00 | 0.28% | 81,950 |
| Mar 13, 2026 | 71.30 | 72.30 | 71.30 | 71.80 | 71.80 | -1.91% | 109,909 |
| Mar 12, 2026 | 73.60 | 74.60 | 72.60 | 73.20 | 73.20 | -3.94% | 250,682 |
| Mar 11, 2026 | 75.50 | 76.20 | 75.30 | 76.20 | 76.20 | 1.87% | 110,240 |
| Mar 10, 2026 | 73.10 | 76.10 | 73.10 | 74.80 | 74.80 | 4.03% | 247,039 |
| Mar 9, 2026 | 72.60 | 72.70 | 70.70 | 71.90 | 71.90 | -2.97% | 174,182 |
| Mar 6, 2026 | 71.80 | 74.40 | 71.40 | 74.10 | 74.10 | 4.07% | 155,336 |
| Mar 5, 2026 | 71.10 | 72.80 | 70.60 | 71.20 | 71.20 | 1.71% | 106,485 |
| Mar 4, 2026 | 71.70 | 71.70 | 69.00 | 70.00 | 70.00 | -3.85% | 346,072 |
| Mar 3, 2026 | 74.20 | 75.30 | 72.80 | 72.80 | 72.80 | -3.58% | 273,486 |
| Mar 2, 2026 | 71.50 | 76.50 | 71.30 | 75.50 | 75.50 | -2.58% | 202,269 |
| Feb 26, 2026 | 76.50 | 77.80 | 76.50 | 77.50 | 77.50 | 0.52% | 77,348 |
| Feb 25, 2026 | 77.70 | 77.80 | 77.00 | 77.10 | 77.10 | -1.28% | 250,120 |
| Feb 24, 2026 | 79.20 | 79.40 | 77.70 | 78.10 | 78.10 | -1.14% | 269,661 |
| Feb 23, 2026 | 79.50 | 79.50 | 78.30 | 79.00 | 79.00 | 0.38% | 115,222 |
| 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 |