Rich Development Co., Ltd. (TPEX:5512)
Taiwan · Delayed Price · Currency is TWD 8.88
-0.20 (-2.20%)
Sep 5, 2025, 1:30 PM CST
Rich Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.20 | 9.22 | 8.85 | 8.88 | 8.88 | -2.20% | 2,647,757 |
| Sep 4, 2025 | 8.51 | 9.25 | 8.51 | 9.08 | 9.08 | 6.95% | 5,166,791 |
| Sep 3, 2025 | 8.56 | 8.56 | 8.49 | 8.49 | 8.49 | -0.59% | 847,940 |
| Sep 2, 2025 | 8.65 | 8.65 | 8.49 | 8.54 | 8.54 | -0.12% | 765,181 |
| Sep 1, 2025 | 8.65 | 8.71 | 8.55 | 8.55 | 8.55 | -1.16% | 971,625 |
| Aug 29, 2025 | 8.66 | 8.70 | 8.64 | 8.65 | 8.65 | -0.35% | 632,214 |
| Aug 28, 2025 | 8.69 | 8.70 | 8.65 | 8.68 | 8.68 | -0.12% | 520,858 |
| Aug 27, 2025 | 8.64 | 8.73 | 8.64 | 8.69 | 8.69 | 0.58% | 884,548 |
| Aug 26, 2025 | 8.78 | 8.80 | 8.64 | 8.64 | 8.64 | -1.82% | 1,806,167 |
| Aug 25, 2025 | 8.90 | 8.92 | 8.75 | 8.80 | 8.80 | -0.45% | 1,103,013 |
| Aug 22, 2025 | 8.93 | 8.93 | 8.81 | 8.84 | 8.84 | -0.67% | 377,848 |
| Aug 21, 2025 | 8.80 | 8.93 | 8.80 | 8.90 | 8.90 | 1.14% | 1,105,568 |
| Aug 20, 2025 | 8.81 | 8.88 | 8.71 | 8.80 | 8.80 | -0.23% | 1,577,035 |
| Aug 19, 2025 | 8.86 | 8.88 | 8.80 | 8.82 | 8.82 | -0.45% | 496,653 |
| Aug 18, 2025 | 8.85 | 8.91 | 8.83 | 8.86 | 8.86 | 0.11% | 676,624 |
| Aug 15, 2025 | 8.81 | 8.86 | 8.77 | 8.85 | 8.85 | 0.57% | 915,999 |
| Aug 14, 2025 | 8.70 | 8.83 | 8.70 | 8.80 | 8.80 | 1.15% | 762,204 |
| Aug 13, 2025 | 8.74 | 8.82 | 8.68 | 8.70 | 8.70 | -0.23% | 675,673 |
| Aug 12, 2025 | 8.72 | 8.78 | 8.71 | 8.72 | 8.72 | - | 371,106 |
| Aug 11, 2025 | 8.81 | 8.81 | 8.69 | 8.72 | 8.72 | -1.36% | 956,716 |
| Aug 8, 2025 | 8.86 | 8.90 | 8.82 | 8.84 | 8.84 | -0.23% | 536,741 |
| Aug 7, 2025 | 8.86 | 8.88 | 8.82 | 8.86 | 8.86 | - | 440,454 |
| Aug 6, 2025 | 8.85 | 8.95 | 8.85 | 8.86 | 8.86 | 0.11% | 531,361 |
| Aug 5, 2025 | 8.84 | 8.89 | 8.82 | 8.85 | 8.85 | 0.11% | 335,936 |
| Aug 4, 2025 | 8.77 | 8.89 | 8.71 | 8.84 | 8.84 | 0.23% | 643,332 |
| Aug 1, 2025 | 8.79 | 8.85 | 8.68 | 8.82 | 8.82 | 0.11% | 492,900 |
| Jul 31, 2025 | 9.00 | 9.00 | 8.77 | 8.81 | 8.81 | -1.12% | 569,965 |
| Jul 30, 2025 | 8.87 | 8.93 | 8.82 | 8.91 | 8.91 | 0.79% | 386,057 |
| Jul 29, 2025 | 8.87 | 8.93 | 8.81 | 8.84 | 8.84 | -0.23% | 496,632 |
| Jul 28, 2025 | 8.94 | 8.94 | 8.80 | 8.86 | 8.86 | -0.23% | 471,091 |
| Jul 25, 2025 | 8.86 | 8.90 | 8.80 | 8.88 | 8.88 | 0.57% | 474,212 |
| Jul 24, 2025 | 8.82 | 8.90 | 8.76 | 8.83 | 8.83 | -0.11% | 707,280 |
| Jul 23, 2025 | 8.69 | 8.86 | 8.69 | 8.84 | 8.84 | 2.08% | 686,666 |
| Jul 22, 2025 | 8.91 | 8.91 | 8.66 | 8.66 | 8.66 | -2.37% | 888,092 |
| Jul 21, 2025 | 8.80 | 9.00 | 8.76 | 8.87 | 8.87 | 0.91% | 1,000,723 |
| Jul 18, 2025 | 8.85 | 8.92 | 8.75 | 8.79 | 8.79 | - | 651,313 |
| Jul 17, 2025 | 8.77 | 8.83 | 8.75 | 8.79 | 8.79 | 0.23% | 465,244 |
| Jul 16, 2025 | 8.78 | 8.81 | 8.76 | 8.77 | 8.77 | -0.11% | 271,096 |
| Jul 15, 2025 | 8.82 | 8.84 | 8.74 | 8.78 | 8.78 | - | 286,095 |
| Jul 14, 2025 | 8.78 | 8.83 | 8.75 | 8.78 | 8.78 | -0.23% | 439,233 |
| Jul 11, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 2.09% | 499,399 |
| Jul 10, 2025 | 8.67 | 8.73 | 8.59 | 8.62 | 8.62 | -0.58% | 289,097 |
| Jul 9, 2025 | 8.65 | 8.68 | 8.62 | 8.67 | 8.67 | 0.12% | 249,710 |
| Jul 8, 2025 | 8.69 | 8.69 | 8.60 | 8.66 | 8.66 | -0.35% | 361,457 |
| Jul 7, 2025 | 8.71 | 8.72 | 8.63 | 8.69 | 8.69 | -0.11% | 256,558 |
| Jul 4, 2025 | 8.80 | 8.82 | 8.70 | 8.70 | 8.70 | -0.91% | 407,170 |
| Jul 3, 2025 | 8.81 | 8.85 | 8.78 | 8.78 | 8.78 | - | 424,020 |
| Jul 2, 2025 | 8.75 | 8.83 | 8.75 | 8.78 | 8.78 | 0.46% | 506,166 |
| Jul 1, 2025 | 8.69 | 8.81 | 8.68 | 8.74 | 8.74 | 0.58% | 275,026 |
| Jun 30, 2025 | 8.85 | 8.85 | 8.69 | 8.69 | 8.69 | -1.81% | 571,908 |