Rich Circle Development Co., Ltd. (TPEX:6198)
Taiwan · Delayed Price · Currency is TWD 20.75
-0.55 (-2.58%)
May 29, 2026, 1:20 PM CST
Rich Circle Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.05 | 21.05 | 20.35 | 20.75 | 20.75 | -2.58% | 69,000 |
| May 27, 2026 | 21.10 | 21.30 | 20.90 | 21.30 | 21.30 | -0.23% | 39,129 |
| May 26, 2026 | 21.50 | 21.50 | 21.25 | 21.35 | 21.35 | -0.70% | 31,000 |
| May 25, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | -1.60% | 12,091 |
| May 22, 2026 | 21.70 | 21.85 | 21.70 | 21.85 | 21.85 | -1.13% | 8,492 |
| May 21, 2026 | 21.65 | 22.25 | 21.65 | 22.10 | 22.10 | -0.90% | 7,170 |
| May 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 3.00% | 1,007 |
| May 19, 2026 | 21.65 | 21.70 | 21.45 | 21.65 | 21.65 | -1.37% | 25,038 |
| May 18, 2026 | 22.75 | 22.75 | 21.80 | 21.95 | 21.95 | -0.23% | 19,002 |
| May 15, 2026 | 21.80 | 22.35 | 21.75 | 22.00 | 22.00 | -1.79% | 28,662 |
| May 14, 2026 | 22.70 | 23.05 | 21.95 | 22.40 | 22.40 | 2.05% | 7,639 |
| May 13, 2026 | 21.75 | 21.95 | 21.50 | 21.95 | 21.95 | 0.23% | 21,000 |
| May 12, 2026 | 21.80 | 22.50 | 21.80 | 21.90 | 21.90 | 0.92% | 38,305 |
| May 11, 2026 | 22.45 | 22.95 | 21.70 | 21.70 | 21.70 | - | 24,375 |
| May 8, 2026 | 22.50 | 22.60 | 21.70 | 21.70 | 21.70 | -0.23% | 16,252 |
| May 7, 2026 | 21.70 | 22.35 | 21.60 | 21.75 | 21.75 | -1.14% | 20,002 |
| May 6, 2026 | 21.10 | 22.10 | 21.10 | 22.00 | 22.00 | 2.33% | 101,781 |
| May 5, 2026 | 22.25 | 22.40 | 21.50 | 21.50 | 21.50 | - | 19,802 |
| May 4, 2026 | 22.60 | 22.60 | 21.45 | 21.50 | 21.50 | -2.05% | 90,879 |
| Apr 30, 2026 | 22.30 | 22.30 | 21.95 | 21.95 | 21.95 | -0.23% | 16,003 |
| Apr 29, 2026 | 23.05 | 23.05 | 21.75 | 22.00 | 22.00 | -3.08% | 9,044 |
| Apr 28, 2026 | 22.10 | 23.35 | 22.00 | 22.70 | 22.70 | 6.07% | 43,511 |
| Apr 27, 2026 | 21.50 | 21.70 | 21.35 | 21.40 | 21.40 | -2.73% | 43,169 |
| Apr 24, 2026 | 22.65 | 22.65 | 22.00 | 22.00 | 22.00 | -1.12% | 9,000 |
| Apr 23, 2026 | 22.80 | 22.85 | 22.00 | 22.25 | 22.25 | -3.47% | 30,033 |
| Apr 22, 2026 | 21.15 | 24.10 | 21.15 | 23.05 | 23.05 | -1.28% | 129,149 |
| Apr 21, 2026 | 21.20 | 23.35 | 21.20 | 23.35 | 23.35 | 9.88% | 150,711 |
| Apr 20, 2026 | 21.30 | 21.35 | 21.20 | 21.25 | 21.25 | -2.07% | 55,520 |
| Apr 17, 2026 | 21.60 | 21.95 | 21.60 | 21.70 | 21.70 | 0.70% | 31,061 |
| Apr 16, 2026 | 21.25 | 21.90 | 21.25 | 21.55 | 21.55 | -2.05% | 15,162 |
| Apr 15, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 10,333 |
| Apr 14, 2026 | 21.60 | 22.20 | 21.55 | 22.20 | 22.20 | -0.22% | 19,004 |
| Apr 13, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% | 1,340 |
| Apr 9, 2026 | 21.65 | 22.40 | 21.65 | 22.30 | 22.30 | 3.00% | 4,021 |
| Apr 8, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 2,000 |
| Apr 2, 2026 | 21.45 | 21.65 | 21.45 | 21.65 | 21.65 | 0.93% | 9,100 |
| Apr 1, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.14% | 1,007 |
| Mar 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% | 9,000 |
| Mar 30, 2026 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | -3.18% | 10,251 |
| Mar 27, 2026 | 21.80 | 22.00 | 21.50 | 22.00 | 22.00 | 1.38% | 27,002 |
| Mar 26, 2026 | 21.70 | 22.10 | 21.70 | 21.70 | 21.70 | -0.91% | 7,001 |
| Mar 25, 2026 | 21.60 | 21.90 | 21.20 | 21.90 | 21.90 | 1.39% | 7,000 |
| Mar 24, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -1.37% | 3,001 |
| Mar 23, 2026 | 21.95 | 21.95 | 21.50 | 21.90 | 21.90 | -0.45% | 14,153 |
| Mar 20, 2026 | 21.30 | 22.00 | 21.30 | 22.00 | 22.00 | 2.09% | 6,055 |
| Mar 19, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.92% | 1,049 |
| Mar 18, 2026 | 21.20 | 21.75 | 21.20 | 21.75 | 21.75 | 0.23% | 14,019 |
| Mar 17, 2026 | 21.65 | 22.00 | 21.65 | 21.70 | 21.70 | -1.36% | 5,075 |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 7,088 |
| Mar 13, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | 15,034 |