Rich Development Co., Ltd. (TPEX:5512)
Taiwan · Delayed Price · Currency is TWD 7.78
-0.06 (-0.77%)
Apr 20, 2026, 1:25 PM CST
Rich Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |