Rich Development Co., Ltd. (TPEX:5512)
Taiwan · Delayed Price · Currency is TWD 8.07
+0.03 (0.37%)
At close: Mar 6, 2026
Rich Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.00 | 8.08 | 8.00 | 8.07 | 8.07 | 0.37% | 699,993 |
| Mar 5, 2026 | 7.98 | 8.05 | 7.98 | 8.04 | 8.04 | 1.52% | 1,162,941 |
| Mar 4, 2026 | 8.03 | 8.03 | 7.85 | 7.92 | 7.92 | -1.74% | 1,310,128 |
| Mar 3, 2026 | 8.04 | 8.08 | 7.98 | 8.06 | 8.06 | 0.62% | 2,204,661 |
| Mar 2, 2026 | 8.00 | 8.04 | 7.94 | 8.01 | 8.01 | -0.37% | 663,596 |
| Feb 26, 2026 | 8.02 | 8.06 | 8.00 | 8.04 | 8.04 | 0.63% | 1,412,925 |
| Feb 25, 2026 | 7.94 | 8.01 | 7.93 | 7.99 | 7.99 | 0.63% | 969,003 |
| Feb 24, 2026 | 7.88 | 7.96 | 7.88 | 7.94 | 7.94 | 0.76% | 709,903 |
| Feb 23, 2026 | 7.85 | 7.89 | 7.82 | 7.88 | 7.88 | 0.77% | 705,826 |
| Feb 11, 2026 | 7.92 | 7.92 | 7.79 | 7.82 | 7.82 | -0.38% | 752,413 |
| Feb 10, 2026 | 7.92 | 7.92 | 7.82 | 7.85 | 7.85 | -0.38% | 502,788 |
| Feb 9, 2026 | 7.94 | 7.94 | 7.81 | 7.88 | 7.88 | -0.76% | 759,523 |
| Feb 6, 2026 | 8.00 | 8.01 | 7.84 | 7.94 | 7.94 | -0.87% | 939,954 |
| Feb 5, 2026 | 7.93 | 8.11 | 7.93 | 8.01 | 8.01 | 0.88% | 1,806,620 |
| Feb 4, 2026 | 7.80 | 7.96 | 7.76 | 7.94 | 7.94 | 1.93% | 917,788 |
| Feb 3, 2026 | 7.75 | 7.84 | 7.75 | 7.79 | 7.79 | 0.52% | 912,547 |
| Feb 2, 2026 | 7.88 | 7.88 | 7.75 | 7.75 | 7.75 | -2.15% | 1,517,048 |
| Jan 30, 2026 | 7.94 | 7.97 | 7.87 | 7.92 | 7.92 | -0.63% | 890,759 |
| Jan 29, 2026 | 8.01 | 8.01 | 7.95 | 7.97 | 7.97 | -0.38% | 679,106 |
| Jan 28, 2026 | 8.07 | 8.07 | 7.97 | 8.00 | 8.00 | - | 968,159 |
| Jan 27, 2026 | 8.06 | 8.26 | 7.98 | 8.00 | 8.00 | -0.25% | 1,628,562 |
| Jan 26, 2026 | 7.90 | 8.05 | 7.88 | 8.02 | 8.02 | 1.78% | 1,646,318 |
| Jan 23, 2026 | 7.87 | 7.94 | 7.84 | 7.88 | 7.88 | - | 927,853 |
| Jan 22, 2026 | 7.90 | 7.94 | 7.86 | 7.88 | 7.88 | -0.13% | 913,400 |
| Jan 21, 2026 | 7.94 | 7.96 | 7.88 | 7.89 | 7.89 | -0.63% | 1,104,328 |
| Jan 20, 2026 | 8.01 | 8.03 | 7.93 | 7.94 | 7.94 | -0.75% | 728,454 |
| Jan 19, 2026 | 7.99 | 8.05 | 7.96 | 8.00 | 8.00 | 0.13% | 1,026,712 |
| Jan 16, 2026 | 8.01 | 8.07 | 7.96 | 7.99 | 7.99 | -0.37% | 1,026,502 |
| Jan 15, 2026 | 8.04 | 8.06 | 7.95 | 8.02 | 8.02 | -0.25% | 794,475 |
| Jan 14, 2026 | 8.02 | 8.08 | 7.91 | 8.04 | 8.04 | 1.01% | 1,396,255 |
| Jan 13, 2026 | 7.95 | 7.98 | 7.87 | 7.96 | 7.96 | -0.38% | 591,938 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.93 | 7.99 | 7.99 | 1.14% | 575,036 |
| Jan 9, 2026 | 7.94 | 8.05 | 7.87 | 7.90 | 7.90 | -0.25% | 763,513 |
| Jan 8, 2026 | 7.88 | 7.96 | 7.88 | 7.92 | 7.92 | 0.51% | 571,858 |
| Jan 7, 2026 | 7.82 | 7.95 | 7.80 | 7.88 | 7.88 | 0.77% | 1,120,678 |
| Jan 6, 2026 | 7.78 | 7.84 | 7.78 | 7.82 | 7.82 | 0.39% | 1,119,696 |
| Jan 5, 2026 | 7.86 | 7.86 | 7.74 | 7.79 | 7.79 | -0.89% | 2,176,359 |
| Jan 2, 2026 | 7.93 | 7.93 | 7.85 | 7.86 | 7.86 | -0.51% | 1,023,154 |
| Dec 31, 2025 | 7.93 | 7.95 | 7.88 | 7.90 | 7.90 | -0.38% | 1,027,912 |
| Dec 30, 2025 | 7.95 | 7.97 | 7.90 | 7.93 | 7.93 | -0.50% | 963,072 |
| Dec 29, 2025 | 7.95 | 8.01 | 7.95 | 7.97 | 7.97 | -0.13% | 493,802 |
| Dec 26, 2025 | 8.00 | 8.00 | 7.92 | 7.98 | 7.98 | - | 750,718 |
| Dec 24, 2025 | 8.00 | 8.06 | 7.98 | 7.98 | 7.98 | -0.25% | 515,138 |
| Dec 23, 2025 | 8.04 | 8.06 | 7.97 | 8.00 | 8.00 | -0.50% | 689,425 |
| Dec 22, 2025 | 8.06 | 8.11 | 8.03 | 8.04 | 8.04 | -0.12% | 365,105 |
| Dec 19, 2025 | 8.09 | 8.10 | 8.02 | 8.05 | 8.05 | -0.37% | 505,589 |
| Dec 18, 2025 | 8.00 | 8.11 | 8.00 | 8.08 | 8.08 | 0.75% | 515,616 |
| Dec 17, 2025 | 8.03 | 8.09 | 8.00 | 8.02 | 8.02 | 0.25% | 603,450 |
| Dec 16, 2025 | 8.06 | 8.07 | 7.96 | 8.00 | 8.00 | -0.62% | 538,350 |
| Dec 15, 2025 | 8.02 | 8.08 | 7.97 | 8.05 | 8.05 | 0.25% | 869,008 |