Rich Development Co., Ltd. (TPEX:5512)
Taiwan · Delayed Price · Currency is TWD 8.22
+0.04 (0.49%)
Oct 9, 2025, 1:30 PM CST
Rich Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8.18 | 8.23 | 8.18 | 8.22 | 8.22 | 0.49% | 632,371 |
| Oct 8, 2025 | 8.18 | 8.19 | 8.09 | 8.18 | 8.18 | 0.12% | 1,670,432 |
| Oct 7, 2025 | 8.18 | 8.22 | 8.16 | 8.17 | 8.17 | - | 833,989 |
| Oct 3, 2025 | 8.19 | 8.22 | 8.16 | 8.17 | 8.17 | -0.49% | 783,625 |
| Oct 2, 2025 | 8.29 | 8.29 | 8.20 | 8.21 | 8.21 | -0.73% | 933,445 |
| Oct 1, 2025 | 8.30 | 8.32 | 8.25 | 8.27 | 8.27 | - | 542,326 |
| Sep 30, 2025 | 8.29 | 8.29 | 8.24 | 8.27 | 8.27 | - | 482,532 |
| Sep 29, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | - |
| Sep 26, 2025 | 8.46 | 8.46 | 8.26 | 8.27 | 8.27 | -2.25% | 1,676,756 |
| Sep 25, 2025 | 8.52 | 8.53 | 8.45 | 8.46 | 8.46 | -0.12% | 1,246,675 |
| Sep 24, 2025 | 8.59 | 8.62 | 8.47 | 8.47 | 8.47 | -1.28% | 1,896,053 |
| Sep 23, 2025 | 8.65 | 8.68 | 8.57 | 8.58 | 8.58 | -0.81% | 917,415 |
| Sep 22, 2025 | 8.68 | 8.68 | 8.60 | 8.65 | 8.65 | -0.35% | 884,620 |
| Sep 19, 2025 | 8.75 | 8.75 | 8.61 | 8.68 | 8.68 | -2.14% | 825,068 |
| Sep 18, 2025 | 8.88 | 8.90 | 8.81 | 8.87 | 8.69 | 0.23% | 988,563 |
| Sep 17, 2025 | 8.80 | 8.87 | 8.80 | 8.85 | 8.67 | 0.57% | 780,757 |
| Sep 16, 2025 | 8.67 | 8.85 | 8.67 | 8.80 | 8.62 | 1.50% | 1,001,185 |
| Sep 15, 2025 | 8.67 | 8.70 | 8.64 | 8.67 | 8.49 | 0.12% | 821,065 |
| Sep 12, 2025 | 8.61 | 8.68 | 8.61 | 8.66 | 8.48 | - | 973,557 |
| Sep 11, 2025 | 8.74 | 8.74 | 8.65 | 8.66 | 8.48 | -0.92% | 1,357,158 |
| Sep 10, 2025 | 8.74 | 8.79 | 8.71 | 8.74 | 8.56 | - | 610,706 |
| Sep 9, 2025 | 8.90 | 8.93 | 8.72 | 8.74 | 8.56 | -1.24% | 1,393,183 |
| Sep 8, 2025 | 8.90 | 9.03 | 8.76 | 8.85 | 8.67 | -0.34% | 1,943,238 |
| Sep 5, 2025 | 9.20 | 9.22 | 8.85 | 8.88 | 8.70 | -2.20% | 2,649,241 |
| Sep 4, 2025 | 8.51 | 9.25 | 8.51 | 9.08 | 8.90 | 6.95% | 5,166,791 |
| Sep 3, 2025 | 8.56 | 8.56 | 8.49 | 8.49 | 8.32 | -0.59% | 847,940 |
| Sep 2, 2025 | 8.65 | 8.65 | 8.49 | 8.54 | 8.37 | -0.12% | 765,181 |
| Sep 1, 2025 | 8.65 | 8.71 | 8.55 | 8.55 | 8.38 | -1.16% | 971,625 |
| Aug 29, 2025 | 8.66 | 8.70 | 8.64 | 8.65 | 8.47 | -0.35% | 632,214 |
| Aug 28, 2025 | 8.69 | 8.70 | 8.65 | 8.68 | 8.50 | -0.12% | 520,858 |
| Aug 27, 2025 | 8.64 | 8.73 | 8.64 | 8.69 | 8.51 | 0.58% | 884,548 |
| Aug 26, 2025 | 8.78 | 8.80 | 8.64 | 8.64 | 8.46 | -1.82% | 1,806,167 |
| Aug 25, 2025 | 8.90 | 8.92 | 8.75 | 8.80 | 8.62 | -0.45% | 1,103,013 |
| Aug 22, 2025 | 8.93 | 8.93 | 8.81 | 8.84 | 8.66 | -0.67% | 377,848 |
| Aug 21, 2025 | 8.80 | 8.93 | 8.80 | 8.90 | 8.72 | 1.14% | 1,105,568 |
| Aug 20, 2025 | 8.81 | 8.88 | 8.71 | 8.80 | 8.62 | -0.23% | 1,577,035 |
| Aug 19, 2025 | 8.86 | 8.88 | 8.80 | 8.82 | 8.64 | -0.45% | 496,653 |
| Aug 18, 2025 | 8.85 | 8.91 | 8.83 | 8.86 | 8.68 | 0.11% | 676,624 |
| Aug 15, 2025 | 8.81 | 8.86 | 8.77 | 8.85 | 8.67 | 0.57% | 915,999 |
| Aug 14, 2025 | 8.70 | 8.83 | 8.70 | 8.80 | 8.62 | 1.15% | 762,204 |
| Aug 13, 2025 | 8.74 | 8.82 | 8.68 | 8.70 | 8.52 | -0.23% | 675,673 |
| Aug 12, 2025 | 8.72 | 8.78 | 8.71 | 8.72 | 8.54 | - | 371,106 |
| Aug 11, 2025 | 8.81 | 8.81 | 8.69 | 8.72 | 8.54 | -1.36% | 956,716 |
| Aug 8, 2025 | 8.86 | 8.90 | 8.82 | 8.84 | 8.66 | -0.23% | 536,741 |
| Aug 7, 2025 | 8.86 | 8.88 | 8.82 | 8.86 | 8.68 | - | 440,454 |
| Aug 6, 2025 | 8.85 | 8.95 | 8.85 | 8.86 | 8.68 | 0.11% | 531,361 |
| Aug 5, 2025 | 8.84 | 8.89 | 8.82 | 8.85 | 8.67 | 0.11% | 335,936 |
| Aug 4, 2025 | 8.77 | 8.89 | 8.71 | 8.84 | 8.66 | 0.23% | 643,332 |
| Aug 1, 2025 | 8.79 | 8.85 | 8.68 | 8.82 | 8.64 | 0.11% | 492,900 |
| Jul 31, 2025 | 9.00 | 9.00 | 8.77 | 8.81 | 8.63 | -1.12% | 569,965 |