Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan · Delayed Price · Currency is TWD 116.00
-6.50 (-5.31%)
Aug 12, 2025, 1:30 PM CST
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 120.00 | 120.00 | 112.50 | 115.00 | - | -6.12% | 50,000 |
| Aug 11, 2025 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | -2.39% | 661,092 |
| 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 |
| Jun 27, 2025 | 123.00 | 129.50 | 121.00 | 124.00 | 124.00 | 4.20% | 5,438,210 |
| Jun 26, 2025 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 4.39% | 1,815,444 |
| Jun 25, 2025 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 581,878 |
| Jun 24, 2025 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 4.59% | 689,070 |
| Jun 23, 2025 | 106.50 | 109.50 | 106.50 | 109.00 | 109.00 | -1.80% | 384,660 |
| Jun 20, 2025 | 112.00 | 112.50 | 109.00 | 111.00 | 111.00 | -0.45% | 416,971 |
| Jun 19, 2025 | 115.50 | 115.50 | 111.50 | 111.50 | 111.50 | -3.04% | 444,953 |
| Jun 18, 2025 | 115.50 | 116.50 | 114.00 | 115.00 | 115.00 | -0.43% | 581,637 |
| Jun 17, 2025 | 115.50 | 116.50 | 111.00 | 115.50 | 115.50 | - | 1,460,763 |
| Jun 16, 2025 | 120.00 | 120.00 | 113.50 | 115.50 | 115.50 | -4.55% | 1,486,143 |
| Jun 13, 2025 | 124.00 | 127.00 | 120.50 | 121.00 | 121.00 | -2.42% | 2,466,743 |
| Jun 12, 2025 | 122.50 | 124.00 | 119.00 | 124.00 | 124.00 | 1.64% | 1,565,306 |
| Jun 11, 2025 | 118.50 | 124.00 | 118.50 | 122.00 | 122.00 | 2.52% | 2,123,887 |
| Jun 10, 2025 | 119.00 | 119.50 | 117.00 | 119.00 | 119.00 | - | 793,087 |
| Jun 9, 2025 | 115.50 | 122.50 | 115.00 | 119.00 | 119.00 | 3.93% | 2,667,762 |
| Jun 6, 2025 | 120.00 | 120.50 | 114.00 | 114.50 | 114.50 | -3.78% | 1,348,700 |
| Jun 5, 2025 | 121.00 | 122.00 | 118.50 | 119.00 | 119.00 | -1.65% | 835,757 |
| Jun 4, 2025 | 124.50 | 126.00 | 119.50 | 121.00 | 121.00 | -2.02% | 2,059,121 |