Rich Circle Development Co., Ltd. (TPEX:6198)
Taiwan · Delayed Price · Currency is TWD 27.90
-0.25 (-0.89%)
At close: Dec 5, 2025
Rich Circle Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.05 | 27.90 | 27.05 | 27.90 | 27.90 | -0.89% | 2,020 |
| Dec 4, 2025 | 27.15 | 28.15 | 27.15 | 28.15 | 28.15 | -0.18% | 3,001 |
| Dec 3, 2025 | 28.55 | 28.55 | 28.20 | 28.20 | 28.20 | 3.49% | 6,000 |
| Nov 28, 2025 | 26.95 | 28.70 | 26.90 | 27.25 | 27.25 | 0.93% | 6,030 |
| Nov 27, 2025 | 26.10 | 27.00 | 26.10 | 27.00 | 27.00 | -0.18% | 11,702 |
| Nov 26, 2025 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | -0.37% | 4,166 |
| Nov 24, 2025 | 26.50 | 27.15 | 26.30 | 27.15 | 27.15 | 2.45% | 23,061 |
| Nov 21, 2025 | 27.25 | 27.25 | 26.40 | 26.50 | 26.50 | -2.75% | 19,002 |
| Nov 20, 2025 | 27.60 | 27.60 | 26.35 | 27.25 | 27.25 | 2.06% | 8,000 |
| Nov 19, 2025 | 26.75 | 26.75 | 26.40 | 26.70 | 26.70 | -0.19% | 42,643 |
| Nov 18, 2025 | 26.80 | 26.80 | 26.70 | 26.75 | 26.75 | - | 20,001 |
| Nov 17, 2025 | 27.05 | 27.05 | 26.70 | 26.75 | 26.75 | -1.11% | 15,773 |
| Nov 14, 2025 | 27.20 | 27.30 | 27.00 | 27.05 | 27.05 | -0.73% | 20,092 |
| Nov 13, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 2,001 |
| Nov 12, 2025 | 27.50 | 27.55 | 27.10 | 27.25 | 27.25 | -1.98% | 37,117 |
| Nov 11, 2025 | 27.50 | 27.80 | 27.50 | 27.80 | 27.80 | - | 10,003 |
| Nov 10, 2025 | 27.80 | 27.80 | 27.60 | 27.80 | 27.80 | -0.18% | 20,001 |
| Nov 7, 2025 | 27.60 | 27.85 | 27.60 | 27.85 | 27.85 | 0.91% | 9,002 |
| Nov 6, 2025 | 27.50 | 28.00 | 27.50 | 27.60 | 27.60 | 0.36% | 12,001 |
| Nov 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 17,071 |
| Nov 4, 2025 | 28.05 | 28.05 | 26.90 | 27.50 | 27.50 | -1.96% | 10,146 |
| Nov 3, 2025 | 28.05 | 28.05 | 27.90 | 28.05 | 28.05 | -0.18% | 19,305 |
| Oct 31, 2025 | 28.10 | 28.10 | 28.00 | 28.10 | 28.10 | - | 28,001 |
| Oct 30, 2025 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 0.36% | 21,002 |
| Oct 29, 2025 | 28.40 | 28.80 | 28.00 | 28.00 | 28.00 | -1.75% | 16,062 |
| Oct 28, 2025 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | 2.15% | 12,000 |
| Oct 27, 2025 | 28.10 | 28.10 | 27.90 | 27.90 | 27.90 | -0.71% | 7,813 |
| Oct 23, 2025 | 28.10 | 28.15 | 28.00 | 28.10 | 28.10 | -0.35% | 49,049 |
| Oct 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | 2,000 |
| Oct 21, 2025 | 28.25 | 28.60 | 28.20 | 28.60 | 28.60 | -0.17% | 17,019 |
| Oct 20, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.17% | 3,001 |
| Oct 17, 2025 | 28.25 | 28.70 | 28.25 | 28.70 | 28.70 | 1.59% | 3,001 |
| Oct 16, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | -0.88% | 31,270 |
| Oct 15, 2025 | 29.80 | 29.80 | 28.50 | 28.50 | 28.50 | -4.36% | 8,205 |
| Oct 14, 2025 | 29.00 | 29.80 | 28.80 | 29.80 | 29.80 | - | 4,001 |
| Oct 13, 2025 | 29.65 | 29.80 | 29.65 | 29.80 | 29.80 | - | 4,100 |
| Oct 9, 2025 | 30.30 | 30.30 | 29.75 | 29.80 | 29.80 | 3.47% | 4,006 |
| Oct 8, 2025 | 28.90 | 30.05 | 28.80 | 28.80 | 28.80 | -0.86% | 10,001 |
| Oct 7, 2025 | 28.25 | 29.05 | 28.00 | 29.05 | 29.05 | 2.83% | 39,002 |
| Oct 3, 2025 | 28.30 | 29.05 | 28.20 | 28.25 | 28.25 | -1.40% | 14,829 |
| Oct 2, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | 1,001 |
| Oct 1, 2025 | 28.80 | 28.80 | 28.65 | 28.65 | 28.65 | 0.17% | 3,194 |
| Sep 30, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -4.67% | 36,093 |
| Sep 26, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 6,002 |
| Sep 25, 2025 | 30.00 | 30.05 | 30.00 | 30.00 | 30.00 | - | 3,093 |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,001 |
| Sep 22, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 5,000 |
| Sep 19, 2025 | 29.90 | 31.00 | 29.80 | 29.80 | 29.80 | -3.25% | 12,117 |
| Sep 18, 2025 | 30.00 | 30.80 | 29.40 | 30.80 | 30.80 | 2.67% | 9,916 |
| Sep 17, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.66% | 7,001 |