Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan · Delayed Price · Currency is TWD 56.50
0.00 (0.00%)
Aug 19, 2026, 10:31 AM CST
TPEX:2743 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 56.80 | 57.30 | 56.20 | 56.50 | 56.50 | -0.18% | 48,450 |
| Aug 17, 2026 | 55.50 | 56.60 | 55.40 | 56.60 | 56.60 | 1.43% | 85,765 |
| Aug 14, 2026 | 55.80 | 55.80 | 55.10 | 55.80 | 55.80 | 0.18% | 110,572 |
| Aug 13, 2026 | 56.80 | 57.30 | 55.30 | 55.70 | 55.70 | -1.94% | 173,477 |
| Aug 12, 2026 | 57.00 | 57.40 | 56.70 | 56.80 | 56.80 | - | 75,600 |
| Aug 11, 2026 | 57.70 | 57.70 | 56.20 | 56.80 | 56.80 | -0.18% | 57,663 |
| Aug 10, 2026 | 58.10 | 58.10 | 56.50 | 56.90 | 56.90 | -1.39% | 113,917 |
| Aug 7, 2026 | 56.90 | 57.70 | 56.90 | 57.70 | 57.70 | 1.58% | 66,771 |
| Aug 6, 2026 | 56.50 | 56.80 | 56.20 | 56.80 | 56.80 | 0.53% | 75,497 |
| Aug 5, 2026 | 56.70 | 57.50 | 56.40 | 56.50 | 56.50 | -0.53% | 92,529 |
| Aug 4, 2026 | 56.20 | 57.00 | 55.70 | 56.80 | 56.80 | 0.71% | 83,251 |
| Aug 3, 2026 | 59.60 | 59.60 | 56.40 | 56.40 | 56.40 | -3.26% | 165,998 |
| Jul 31, 2026 | 57.90 | 58.80 | 57.70 | 58.30 | 58.30 | 1.04% | 45,601 |
| Jul 30, 2026 | 55.80 | 58.20 | 55.80 | 57.70 | 57.70 | -0.17% | 73,097 |
| Jul 29, 2026 | 59.60 | 59.60 | 56.40 | 57.80 | 57.80 | -3.02% | 211,826 |
| Jul 28, 2026 | 61.50 | 61.50 | 59.60 | 59.60 | 59.60 | -2.30% | 58,986 |
| Jul 27, 2026 | 61.80 | 61.90 | 60.20 | 61.00 | 61.00 | 1.67% | 60,518 |
| Jul 24, 2026 | 61.50 | 61.70 | 59.90 | 60.00 | 60.00 | -1.48% | 56,000 |
| Jul 23, 2026 | 62.30 | 62.30 | 60.50 | 60.90 | 60.90 | -0.65% | 42,999 |
| Jul 22, 2026 | 61.90 | 61.90 | 61.00 | 61.30 | 61.30 | -0.16% | 41,102 |
| Jul 21, 2026 | 59.80 | 61.40 | 59.80 | 61.40 | 61.40 | 3.89% | 63,165 |
| Jul 20, 2026 | 59.30 | 60.50 | 59.00 | 59.10 | 59.10 | -0.34% | 116,772 |
| Jul 17, 2026 | 61.50 | 61.50 | 59.20 | 59.30 | 59.30 | -4.05% | 217,686 |
| Jul 16, 2026 | 62.00 | 62.30 | 61.30 | 61.80 | 61.80 | 0.49% | 47,879 |
| Jul 15, 2026 | 61.00 | 62.60 | 60.80 | 61.50 | 61.50 | 1.65% | 99,686 |
| Jul 14, 2026 | 64.30 | 64.30 | 60.50 | 60.50 | 60.50 | -6.49% | 313,188 |
| Jul 13, 2026 | 65.60 | 65.70 | 64.00 | 64.70 | 64.70 | -1.37% | 85,549 |
| Jul 9, 2026 | 65.50 | 66.40 | 65.40 | 65.60 | 65.60 | 0.15% | 45,045 |
| Jul 8, 2026 | 65.60 | 65.80 | 65.30 | 65.50 | 65.50 | -0.30% | 72,922 |
| Jul 7, 2026 | 66.90 | 66.90 | 65.60 | 65.70 | 65.70 | -2.38% | 77,144 |
| Jul 6, 2026 | 67.40 | 68.20 | 67.10 | 67.30 | 67.30 | - | 57,818 |
| Jul 3, 2026 | 65.70 | 67.90 | 65.70 | 67.30 | 67.30 | 1.66% | 81,617 |
| Jul 2, 2026 | 66.00 | 66.90 | 66.00 | 66.20 | 66.20 | 0.30% | 26,840 |
| Jul 1, 2026 | 66.90 | 66.90 | 65.90 | 66.00 | 66.00 | -0.30% | 87,711 |
| Jun 30, 2026 | 65.90 | 67.00 | 65.90 | 66.20 | 66.20 | 0.61% | 44,663 |
| Jun 29, 2026 | 66.00 | 66.80 | 65.50 | 65.80 | 65.80 | -0.30% | 114,152 |
| Jun 26, 2026 | 67.10 | 67.20 | 66.00 | 66.00 | 66.00 | -2.22% | 176,432 |
| Jun 25, 2026 | 67.50 | 69.10 | 67.30 | 67.50 | 67.50 | - | 151,656 |
| Jun 24, 2026 | 67.00 | 68.20 | 67.00 | 67.50 | 67.50 | -0.74% | 42,332 |
| Jun 23, 2026 | 68.60 | 68.60 | 67.30 | 68.00 | 68.00 | -0.87% | 73,765 |
| Jun 22, 2026 | 68.20 | 68.80 | 67.80 | 68.60 | 68.60 | -0.58% | 70,684 |
| Jun 18, 2026 | 70.00 | 70.90 | 68.60 | 69.00 | 69.00 | -1.29% | 187,995 |
| Jun 17, 2026 | 67.00 | 70.50 | 67.00 | 69.90 | 69.90 | 4.95% | 269,449 |
| Jun 16, 2026 | 66.90 | 67.10 | 66.40 | 66.60 | 66.60 | -0.45% | 57,870 |
| Jun 15, 2026 | 67.00 | 67.70 | 66.90 | 66.90 | 66.90 | 0.75% | 74,350 |
| Jun 12, 2026 | 66.00 | 67.00 | 65.90 | 66.40 | 66.40 | 1.53% | 90,185 |
| Jun 11, 2026 | 67.90 | 67.90 | 65.00 | 65.40 | 65.40 | -1.65% | 218,768 |
| Jun 10, 2026 | 67.60 | 67.80 | 66.50 | 66.50 | 66.50 | -1.92% | 118,183 |
| Jun 9, 2026 | 68.70 | 70.00 | 67.80 | 67.80 | 67.80 | -1.02% | 101,690 |
| Jun 8, 2026 | 65.10 | 69.00 | 65.10 | 68.50 | 68.50 | -2.00% | 164,005 |