Rich Development Co., Ltd. (TPEX:5512)
Taiwan · Delayed Price · Currency is TWD 7.93
-0.09 (-1.12%)
At close: Jul 9, 2026
Rich Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.02 | 8.04 | 7.80 | 7.93 | 7.93 | -1.12% | 1,156,555 |
| Jul 8, 2026 | 8.10 | 8.16 | 8.00 | 8.02 | 8.02 | -0.62% | 825,072 |
| Jul 7, 2026 | 8.21 | 8.22 | 8.01 | 8.07 | 8.07 | -1.34% | 1,449,615 |
| Jul 6, 2026 | 8.33 | 8.35 | 8.09 | 8.18 | 8.18 | -0.97% | 3,990,139 |
| Jul 3, 2026 | 8.08 | 8.30 | 8.08 | 8.26 | 8.26 | 2.10% | 2,598,257 |
| Jul 2, 2026 | 7.98 | 8.09 | 7.91 | 8.09 | 8.09 | 1.38% | 1,067,624 |
| Jul 1, 2026 | 8.14 | 8.24 | 7.96 | 7.98 | 7.98 | -1.97% | 2,260,313 |
| Jun 30, 2026 | 8.18 | 8.29 | 8.07 | 8.14 | 8.14 | 1.12% | 2,366,735 |
| Jun 29, 2026 | 7.89 | 8.10 | 7.89 | 8.05 | 8.05 | 1.90% | 1,755,754 |
| Jun 26, 2026 | 7.94 | 7.99 | 7.90 | 7.90 | 7.90 | -0.50% | 963,509 |
| Jun 25, 2026 | 7.97 | 8.02 | 7.88 | 7.94 | 7.94 | - | 963,330 |
| Jun 24, 2026 | 7.99 | 7.99 | 7.88 | 7.94 | 7.94 | 0.25% | 706,937 |
| Jun 23, 2026 | 8.00 | 8.03 | 7.88 | 7.92 | 7.92 | -1.00% | 978,803 |
| Jun 22, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | 0.63% | 1,328,267 |
| Jun 18, 2026 | 7.98 | 8.17 | 7.95 | 7.95 | 7.95 | - | 1,655,414 |
| Jun 17, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | 1.02% | 1,516,181 |
| Jun 16, 2026 | 7.99 | 7.99 | 7.86 | 7.87 | 7.87 | -1.01% | 853,476 |
| Jun 15, 2026 | 7.99 | 7.99 | 7.89 | 7.95 | 7.95 | 0.38% | 625,404 |
| Jun 12, 2026 | 7.86 | 8.02 | 7.85 | 7.92 | 7.92 | 0.89% | 1,177,906 |
| Jun 11, 2026 | 8.03 | 8.04 | 7.79 | 7.85 | 7.85 | -1.75% | 1,746,434 |
| Jun 10, 2026 | 7.80 | 8.30 | 7.67 | 7.99 | 7.99 | 2.57% | 3,646,336 |
| Jun 9, 2026 | 7.88 | 7.99 | 7.74 | 7.79 | 7.79 | -0.64% | 1,440,485 |
| Jun 8, 2026 | 7.72 | 7.86 | 7.66 | 7.84 | 7.84 | -2.37% | 1,815,765 |
| Jun 5, 2026 | 7.95 | 8.22 | 7.95 | 8.03 | 8.03 | 2.69% | 4,639,265 |
| Jun 4, 2026 | 7.73 | 7.96 | 7.65 | 7.82 | 7.82 | 1.69% | 3,563,156 |
| Jun 3, 2026 | 7.39 | 7.71 | 7.33 | 7.69 | 7.69 | 4.20% | 3,735,247 |
| Jun 2, 2026 | 7.38 | 7.46 | 7.25 | 7.38 | 7.38 | - | 2,408,579 |
| Jun 1, 2026 | 7.05 | 7.39 | 6.98 | 7.38 | 7.38 | 5.28% | 3,260,816 |
| May 29, 2026 | 6.98 | 7.08 | 6.93 | 7.01 | 7.01 | 0.43% | 2,399,918 |
| May 28, 2026 | 6.91 | 7.10 | 6.91 | 6.98 | 6.98 | 0.29% | 2,205,414 |
| May 27, 2026 | 7.02 | 7.14 | 6.93 | 6.96 | 6.96 | -0.85% | 1,594,473 |
| May 26, 2026 | 6.84 | 7.05 | 6.82 | 7.02 | 7.02 | 2.48% | 1,759,566 |
| May 25, 2026 | 6.92 | 6.98 | 6.75 | 6.85 | 6.85 | -1.01% | 1,933,737 |
| May 22, 2026 | 6.91 | 7.00 | 6.84 | 6.92 | 6.92 | 0.14% | 1,687,991 |
| May 21, 2026 | 6.88 | 6.94 | 6.87 | 6.91 | 6.91 | 0.73% | 1,048,668 |
| May 20, 2026 | 6.82 | 6.88 | 6.78 | 6.86 | 6.86 | 0.59% | 612,259 |
| May 19, 2026 | 6.85 | 6.91 | 6.81 | 6.82 | 6.82 | - | 662,243 |
| May 18, 2026 | 6.75 | 6.84 | 6.68 | 6.82 | 6.82 | 1.04% | 1,046,436 |
| May 15, 2026 | 6.83 | 6.83 | 6.72 | 6.75 | 6.75 | -1.17% | 1,765,311 |
| May 14, 2026 | 6.91 | 6.91 | 6.79 | 6.83 | 6.83 | -0.58% | 1,299,641 |
| May 13, 2026 | 6.91 | 6.91 | 6.85 | 6.87 | 6.87 | -0.58% | 1,080,872 |
| May 12, 2026 | 6.92 | 6.93 | 6.87 | 6.91 | 6.91 | -0.14% | 869,783 |
| May 11, 2026 | 6.96 | 6.96 | 6.89 | 6.92 | 6.92 | -0.72% | 1,548,949 |
| 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% | 1,741,093 |
| 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 |