Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan · Delayed Price · Currency is TWD 88.70
-0.90 (-1.00%)
Oct 9, 2025, 1:30 PM CST
TPEX:2743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 80.77 | 81.15 | 78.85 | 79.23 | 77.84 | -2.37% | 417,436 |
| Aug 18, 2025 | 81.54 | 82.31 | 80.77 | 81.15 | 79.73 | -0.48% | 362,700 |
| Aug 15, 2025 | 85.00 | 85.38 | 80.77 | 81.54 | 80.11 | -4.07% | 1,849,576 |
| Aug 14, 2025 | 81.15 | 85.00 | 81.15 | 85.00 | 83.51 | -5.56% | 3,326,603 |
| Aug 13, 2025 | 89.23 | 92.69 | 88.85 | 90.00 | 88.42 | 0.86% | 1,042,860 |
| Aug 12, 2025 | 92.31 | 92.31 | 86.54 | 89.23 | 87.66 | -5.31% | 2,080,903 |
| Aug 11, 2025 | 96.15 | 96.15 | 93.85 | 94.23 | 92.58 | -2.39% | 846,394 |
| Aug 8, 2025 | 98.85 | 99.23 | 96.15 | 96.54 | 94.84 | -1.18% | 888,617 |
| Aug 7, 2025 | 98.46 | 98.85 | 95.77 | 97.69 | 95.97 | -0.78% | 1,279,229 |
| Aug 6, 2025 | 95.77 | 98.46 | 95.38 | 98.46 | 96.73 | 2.40% | 1,898,846 |
| Aug 5, 2025 | 94.62 | 96.15 | 94.23 | 96.15 | 94.46 | 1.21% | 775,182 |
| Aug 4, 2025 | 95.00 | 97.31 | 94.62 | 95.00 | 93.33 | 1.65% | 1,428,917 |
| Aug 1, 2025 | 91.15 | 93.46 | 90.00 | 93.46 | 91.82 | 1.68% | 318,254 |
| Jul 31, 2025 | 93.85 | 94.23 | 91.92 | 91.92 | 90.31 | -2.06% | 265,461 |