Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan · Delayed Price · Currency is TWD 59.80
+0.70 (1.18%)
Jul 21, 2026, 9:00 AM CST
TPEX:2743 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 70.70 | 70.90 | 69.70 | 69.90 | 69.90 | -0.99% | 133,440 |
| Jun 4, 2026 | 68.30 | 72.40 | 68.30 | 70.60 | 70.60 | 2.32% | 353,921 |
| Jun 3, 2026 | 68.60 | 69.20 | 68.20 | 69.00 | 69.00 | -0.29% | 107,083 |
| Jun 2, 2026 | 69.60 | 69.60 | 68.60 | 69.20 | 69.20 | - | 110,445 |
| Jun 1, 2026 | 67.50 | 69.50 | 67.20 | 69.20 | 69.20 | 1.91% | 310,959 |
| May 29, 2026 | 67.60 | 68.00 | 67.00 | 67.90 | 67.90 | 0.15% | 131,306 |
| May 28, 2026 | 68.50 | 68.60 | 67.00 | 67.80 | 67.80 | 1.04% | 113,328 |
| May 27, 2026 | 68.30 | 68.70 | 67.10 | 67.10 | 67.10 | -0.89% | 106,158 |
| May 26, 2026 | 66.80 | 68.40 | 66.80 | 67.70 | 67.70 | 1.35% | 106,937 |
| May 25, 2026 | 67.90 | 67.90 | 66.40 | 66.80 | 66.80 | -0.74% | 139,170 |
| May 22, 2026 | 68.10 | 68.10 | 67.20 | 67.30 | 67.30 | -0.59% | 96,764 |
| May 21, 2026 | 68.40 | 68.40 | 67.20 | 67.70 | 67.70 | 0.89% | 61,803 |
| May 20, 2026 | 67.70 | 67.70 | 67.00 | 67.10 | 67.10 | -0.89% | 68,793 |
| May 19, 2026 | 68.50 | 69.00 | 67.20 | 67.70 | 67.70 | -0.29% | 80,633 |
| May 18, 2026 | 66.30 | 68.20 | 66.20 | 67.90 | 67.90 | 0.44% | 59,138 |
| May 15, 2026 | 69.80 | 69.80 | 67.50 | 67.60 | 67.60 | -1.17% | 152,094 |
| May 14, 2026 | 69.30 | 69.70 | 68.40 | 68.40 | 68.40 | -1.72% | 165,656 |
| May 13, 2026 | 69.20 | 69.60 | 68.40 | 69.60 | 69.60 | 0.14% | 111,925 |
| May 12, 2026 | 69.50 | 69.80 | 69.50 | 69.50 | 69.50 | -0.14% | 101,705 |
| May 11, 2026 | 70.00 | 70.00 | 69.30 | 69.60 | 69.60 | -0.43% | 157,979 |
| May 8, 2026 | 70.40 | 70.40 | 69.80 | 69.90 | 69.90 | -0.71% | 131,881 |
| May 7, 2026 | 70.00 | 70.60 | 70.00 | 70.40 | 70.40 | 0.57% | 115,932 |