Rich Development Co., Ltd. (TPEX:5512)
Taiwan · Delayed Price · Currency is TWD 6.97
-0.10 (-1.41%)
May 8, 2026, 1:30 PM CST
Rich Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.99 | 7.03 | 6.95 | 6.97 | 6.97 | -1.41% | 1,585,998 |
| May 7, 2026 | 7.08 | 7.15 | 7.00 | 7.07 | 7.07 | 0.43% | 1,014,979 |
| May 6, 2026 | 7.05 | 7.10 | 6.95 | 7.04 | 7.04 | 0.14% | 1,718,922 |
| May 5, 2026 | 7.00 | 7.08 | 6.94 | 7.03 | 7.03 | - | 1,087,369 |
| May 4, 2026 | 7.34 | 7.34 | 7.02 | 7.03 | 7.03 | -4.35% | 3,903,867 |
| Apr 30, 2026 | 7.40 | 7.40 | 7.34 | 7.35 | 7.35 | -0.81% | 1,032,455 |
| Apr 29, 2026 | 7.48 | 7.50 | 7.39 | 7.41 | 7.41 | -1.72% | 2,310,231 |
| Apr 28, 2026 | 7.51 | 7.55 | 7.47 | 7.54 | 7.54 | 0.40% | 726,364 |
| Apr 27, 2026 | 7.65 | 7.65 | 7.50 | 7.51 | 7.51 | -2.47% | 3,441,996 |
| Apr 24, 2026 | 7.77 | 7.77 | 7.68 | 7.70 | 7.70 | -0.90% | 1,146,780 |
| Apr 23, 2026 | 7.78 | 7.82 | 7.67 | 7.77 | 7.77 | -0.13% | 1,258,315 |
| Apr 22, 2026 | 7.79 | 7.81 | 7.76 | 7.78 | 7.78 | -0.38% | 830,409 |
| Apr 21, 2026 | 7.77 | 7.83 | 7.75 | 7.81 | 7.81 | 0.39% | 646,602 |
| Apr 20, 2026 | 7.84 | 7.84 | 7.75 | 7.78 | 7.78 | -0.77% | 1,485,633 |
| Apr 17, 2026 | 7.86 | 7.86 | 7.83 | 7.84 | 7.84 | -0.25% | 656,733 |
| Apr 16, 2026 | 7.85 | 7.87 | 7.83 | 7.86 | 7.86 | 0.13% | 869,925 |
| Apr 15, 2026 | 7.91 | 7.91 | 7.84 | 7.85 | 7.85 | 0.13% | 818,043 |
| Apr 14, 2026 | 7.88 | 7.88 | 7.82 | 7.84 | 7.84 | -0.25% | 841,099 |
| Apr 13, 2026 | 7.81 | 7.87 | 7.81 | 7.86 | 7.86 | 0.51% | 593,267 |
| Apr 10, 2026 | 7.82 | 7.85 | 7.80 | 7.82 | 7.82 | - | 530,811 |
| Apr 9, 2026 | 7.83 | 7.84 | 7.82 | 7.82 | 7.82 | -0.51% | 622,741 |
| Apr 8, 2026 | 7.83 | 7.86 | 7.82 | 7.86 | 7.86 | 0.38% | 639,492 |
| Apr 7, 2026 | 7.88 | 7.88 | 7.82 | 7.83 | 7.83 | -0.63% | 721,164 |
| Apr 2, 2026 | 7.94 | 7.94 | 7.87 | 7.88 | 7.88 | -0.63% | 350,247 |
| Apr 1, 2026 | 7.99 | 7.99 | 7.90 | 7.93 | 7.93 | 0.51% | 331,729 |
| Mar 31, 2026 | 7.90 | 7.97 | 7.88 | 7.89 | 7.89 | -0.50% | 1,099,596 |
| Mar 30, 2026 | 7.84 | 7.94 | 7.84 | 7.93 | 7.93 | 0.25% | 395,104 |
| Mar 27, 2026 | 7.97 | 7.97 | 7.84 | 7.91 | 7.91 | -1.00% | 828,149 |
| Mar 26, 2026 | 8.05 | 8.07 | 7.99 | 7.99 | 7.99 | -0.37% | 534,826 |
| Mar 25, 2026 | 7.95 | 8.04 | 7.93 | 8.02 | 8.02 | 1.13% | 584,717 |
| Mar 24, 2026 | 7.94 | 7.94 | 7.85 | 7.93 | 7.93 | -0.25% | 881,769 |
| Mar 23, 2026 | 7.97 | 8.04 | 7.88 | 7.95 | 7.95 | -0.25% | 745,885 |
| Mar 20, 2026 | 8.03 | 8.09 | 7.93 | 7.97 | 7.97 | -0.13% | 1,229,938 |
| Mar 19, 2026 | 8.03 | 8.03 | 7.95 | 7.98 | 7.98 | -0.62% | 756,523 |
| Mar 18, 2026 | 8.04 | 8.08 | 8.02 | 8.03 | 8.03 | 0.12% | 759,959 |
| Mar 17, 2026 | 8.07 | 8.10 | 8.00 | 8.02 | 8.02 | 0.12% | 811,927 |
| Mar 16, 2026 | 8.17 | 8.17 | 7.99 | 8.01 | 8.01 | -1.96% | 883,937 |
| Mar 13, 2026 | 8.20 | 8.35 | 8.16 | 8.17 | 8.17 | -1.09% | 1,249,252 |
| Mar 12, 2026 | 8.10 | 8.30 | 8.10 | 8.26 | 8.26 | 2.10% | 3,001,353 |
| Mar 11, 2026 | 8.00 | 8.10 | 8.00 | 8.09 | 8.09 | 1.51% | 1,212,334 |
| Mar 10, 2026 | 8.00 | 8.01 | 7.91 | 7.97 | 7.97 | 0.89% | 382,945 |
| Mar 9, 2026 | 7.95 | 7.95 | 7.87 | 7.90 | 7.90 | -2.11% | 984,172 |
| 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 |