Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan · Delayed Price · Currency is TWD 52.70
-0.70 (-1.31%)
Sep 10, 2026, 1:30 PM CST
TPEX:2743 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 53.50 | 53.50 | 52.50 | 52.70 | 52.70 | -1.31% | 74,319 |
| Sep 9, 2026 | 54.10 | 54.10 | 53.30 | 53.40 | 53.40 | -1.84% | 115,681 |
| Sep 8, 2026 | 56.50 | 56.60 | 54.40 | 54.40 | 54.40 | -3.08% | 169,093 |
| Sep 7, 2026 | 60.00 | 60.80 | 59.00 | 59.30 | 56.13 | 0.34% | 151,043 |
| Sep 4, 2026 | 58.80 | 59.10 | 58.50 | 59.10 | 55.94 | 1.03% | 36,015 |
| Sep 3, 2026 | 58.60 | 58.90 | 58.00 | 58.50 | 55.37 | -0.51% | 61,858 |
| Sep 2, 2026 | 58.70 | 58.80 | 58.00 | 58.80 | 55.65 | -0.34% | 47,806 |
| Sep 1, 2026 | 58.80 | 59.40 | 58.70 | 59.00 | 55.84 | 0.34% | 62,422 |
| Aug 31, 2026 | 58.80 | 59.20 | 58.50 | 58.80 | 55.65 | -0.84% | 35,556 |
| Aug 28, 2026 | 59.50 | 59.60 | 58.80 | 59.30 | 56.13 | -1.33% | 122,657 |
| Aug 27, 2026 | 60.00 | 61.20 | 59.60 | 60.10 | 56.88 | -1.15% | 66,463 |
| Aug 26, 2026 | 58.30 | 60.90 | 58.30 | 60.80 | 57.55 | 3.58% | 106,050 |
| Aug 25, 2026 | 59.20 | 59.60 | 58.60 | 58.70 | 55.56 | -1.51% | 46,116 |
| Aug 24, 2026 | 59.10 | 61.00 | 59.10 | 59.60 | 56.41 | 1.53% | 162,172 |
| Aug 21, 2026 | 57.90 | 59.00 | 57.90 | 58.70 | 55.56 | 1.73% | 107,334 |
| Aug 20, 2026 | 57.30 | 57.80 | 57.10 | 57.70 | 54.61 | 0.70% | 34,780 |
| Aug 19, 2026 | 56.10 | 57.40 | 56.00 | 57.30 | 54.23 | 1.42% | 60,318 |
| Aug 18, 2026 | 56.80 | 57.30 | 56.20 | 56.50 | 53.48 | -0.18% | 48,450 |
| Aug 17, 2026 | 55.50 | 56.60 | 55.40 | 56.60 | 53.57 | 1.43% | 85,765 |
| Aug 14, 2026 | 55.80 | 55.80 | 55.10 | 55.80 | 52.81 | 0.18% | 110,572 |
| Aug 13, 2026 | 56.80 | 57.30 | 55.30 | 55.70 | 52.72 | -1.94% | 173,477 |
| Aug 12, 2026 | 57.00 | 57.40 | 56.70 | 56.80 | 53.76 | - | 75,600 |
| Aug 11, 2026 | 57.70 | 57.70 | 56.20 | 56.80 | 53.76 | -0.18% | 57,663 |
| Aug 10, 2026 | 58.10 | 58.10 | 56.50 | 56.90 | 53.86 | -1.39% | 113,917 |
| Aug 7, 2026 | 56.90 | 57.70 | 56.90 | 57.70 | 54.61 | 1.58% | 66,771 |
| Aug 6, 2026 | 56.50 | 56.80 | 56.20 | 56.80 | 53.76 | 0.53% | 75,497 |
| Aug 5, 2026 | 56.70 | 57.50 | 56.40 | 56.50 | 53.48 | -0.53% | 92,529 |
| Aug 4, 2026 | 56.20 | 57.00 | 55.70 | 56.80 | 53.76 | 0.71% | 83,251 |
| Aug 3, 2026 | 59.60 | 59.60 | 56.40 | 56.40 | 53.38 | -3.26% | 165,998 |
| Jul 31, 2026 | 57.90 | 58.80 | 57.70 | 58.30 | 55.18 | 1.04% | 45,601 |
| Jul 30, 2026 | 55.80 | 58.20 | 55.80 | 57.70 | 54.61 | -0.17% | 73,097 |
| Jul 29, 2026 | 59.60 | 59.60 | 56.40 | 57.80 | 54.71 | -3.02% | 211,826 |
| Jul 28, 2026 | 61.50 | 61.50 | 59.60 | 59.60 | 56.41 | -2.30% | 58,986 |
| Jul 27, 2026 | 61.80 | 61.90 | 60.20 | 61.00 | 57.74 | 1.67% | 60,518 |
| Jul 24, 2026 | 61.50 | 61.70 | 59.90 | 60.00 | 56.79 | -1.48% | 56,000 |
| Jul 23, 2026 | 62.30 | 62.30 | 60.50 | 60.90 | 57.64 | -0.65% | 42,999 |
| Jul 22, 2026 | 61.90 | 61.90 | 61.00 | 61.30 | 58.02 | -0.16% | 41,102 |
| Jul 21, 2026 | 59.80 | 61.40 | 59.80 | 61.40 | 58.11 | 3.89% | 63,165 |
| Jul 20, 2026 | 59.30 | 60.50 | 59.00 | 59.10 | 55.94 | -0.34% | 116,772 |
| Jul 17, 2026 | 61.50 | 61.50 | 59.20 | 59.30 | 56.13 | -4.05% | 217,686 |
| Jul 16, 2026 | 62.00 | 62.30 | 61.30 | 61.80 | 58.49 | 0.49% | 47,879 |
| Jul 15, 2026 | 61.00 | 62.60 | 60.80 | 61.50 | 58.21 | 1.65% | 99,686 |
| Jul 14, 2026 | 64.30 | 64.30 | 60.50 | 60.50 | 57.26 | -6.49% | 313,188 |
| Jul 13, 2026 | 65.60 | 65.70 | 64.00 | 64.70 | 61.24 | -1.37% | 85,549 |
| Jul 9, 2026 | 65.50 | 66.40 | 65.40 | 65.60 | 62.09 | 0.15% | 45,045 |
| Jul 8, 2026 | 65.60 | 65.80 | 65.30 | 65.50 | 61.99 | -0.30% | 72,922 |
| Jul 7, 2026 | 66.90 | 66.90 | 65.60 | 65.70 | 62.18 | -2.38% | 77,144 |
| Jul 6, 2026 | 67.40 | 68.20 | 67.10 | 67.30 | 63.70 | - | 57,818 |
| Jul 3, 2026 | 65.70 | 67.90 | 65.70 | 67.30 | 63.70 | 1.66% | 81,617 |
| Jul 2, 2026 | 66.00 | 66.90 | 66.00 | 66.20 | 62.66 | 0.30% | 26,840 |