Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan · Delayed Price · Currency is TWD 51.90
+0.40 (0.78%)
Oct 8, 2026, 1:30 PM CST
TPEX:2743 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 51.90 | 52.00 | 51.10 | 51.90 | 51.90 | 0.78% | 28,287 |
| Oct 7, 2026 | 51.00 | 51.80 | 50.80 | 51.50 | 51.50 | 2.39% | 57,890 |
| Oct 6, 2026 | 51.00 | 51.00 | 50.00 | 50.30 | 50.30 | -1.95% | 135,838 |
| Oct 5, 2026 | 52.30 | 52.30 | 51.00 | 51.30 | 51.30 | -2.66% | 109,402 |
| Oct 2, 2026 | 52.90 | 52.90 | 52.20 | 52.70 | 52.70 | 0.76% | 32,517 |
| Oct 1, 2026 | 53.30 | 53.60 | 52.20 | 52.30 | 52.30 | -1.88% | 22,873 |
| Sep 30, 2026 | 53.90 | 54.00 | 53.20 | 53.30 | 53.30 | - | 18,444 |
| Sep 29, 2026 | 54.50 | 54.60 | 53.30 | 53.30 | 53.30 | -1.84% | 22,399 |
| Sep 24, 2026 | 53.90 | 54.30 | 53.90 | 54.30 | 54.30 | 0.56% | 13,519 |
| Sep 23, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -0.55% | 31,234 |
| Sep 22, 2026 | 55.30 | 55.40 | 54.30 | 54.30 | 54.30 | -0.37% | 21,654 |
| Sep 21, 2026 | 55.20 | 55.20 | 54.00 | 54.50 | 54.50 | 0.55% | 43,515 |
| Sep 18, 2026 | 54.00 | 54.70 | 53.50 | 54.20 | 54.20 | 2.26% | 99,311 |
| Sep 17, 2026 | 52.90 | 53.50 | 52.70 | 53.00 | 53.00 | 1.92% | 48,071 |
| Sep 16, 2026 | 51.30 | 52.50 | 51.30 | 52.00 | 52.00 | 1.96% | 27,041 |
| Sep 15, 2026 | 51.10 | 51.40 | 51.00 | 51.00 | 51.00 | -0.20% | 39,473 |
| Sep 14, 2026 | 51.50 | 51.50 | 51.10 | 51.10 | 51.10 | -1.73% | 51,045 |
| Sep 11, 2026 | 52.70 | 52.90 | 52.00 | 52.00 | 52.00 | -1.33% | 54,568 |
| 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 |