Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan
· Delayed Price · Currency is TWD 82.00
+0.30 (0.37%)
At close: Dec 5, 2025
TPEX:2743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.00 | 82.30 | 81.30 | 82.00 | 82.00 | 0.37% | 89,633 |
| Dec 4, 2025 | 82.50 | 83.00 | 81.50 | 81.70 | 81.70 | -0.97% | 97,897 |
| Dec 3, 2025 | 82.00 | 82.90 | 82.00 | 82.50 | 82.50 | 0.73% | 67,466 |
| Dec 2, 2025 | 81.90 | 82.30 | 81.50 | 81.90 | 81.90 | - | 75,404 |
| Dec 1, 2025 | 83.10 | 83.10 | 81.90 | 81.90 | 81.90 | -1.44% | 159,669 |
| Nov 28, 2025 | 83.00 | 84.00 | 83.00 | 83.10 | 83.10 | -0.12% | 127,991 |
| Nov 27, 2025 | 83.40 | 83.90 | 82.70 | 83.20 | 83.20 | -0.36% | 153,989 |
| Nov 26, 2025 | 83.00 | 84.00 | 83.00 | 83.50 | 83.50 | 0.48% | 100,849 |
| Nov 25, 2025 | 84.00 | 84.00 | 82.90 | 83.10 | 83.10 | -0.48% | 133,600 |
| Nov 24, 2025 | 82.50 | 83.80 | 82.50 | 83.50 | 83.50 | 1.83% | 115,665 |
| Nov 21, 2025 | 83.30 | 83.50 | 80.80 | 82.00 | 82.00 | -1.80% | 348,930 |
| Nov 20, 2025 | 83.80 | 84.80 | 82.60 | 83.50 | 83.50 | - | 159,409 |
| Nov 19, 2025 | 85.60 | 86.60 | 83.30 | 83.50 | 83.50 | -3.24% | 417,272 |
| Nov 18, 2025 | 90.20 | 90.40 | 86.30 | 86.30 | 86.30 | -3.68% | 636,641 |
| Nov 17, 2025 | 89.00 | 90.20 | 88.10 | 89.60 | 89.60 | 1.47% | 427,444 |
| Nov 14, 2025 | 90.40 | 90.40 | 88.00 | 88.30 | 88.30 | - | 338,499 |
| Nov 13, 2025 | 90.60 | 90.60 | 88.10 | 88.30 | 88.30 | -2.21% | 463,839 |
| Nov 12, 2025 | 90.60 | 90.60 | 89.20 | 90.30 | 90.30 | 0.44% | 300,913 |
| Nov 11, 2025 | 91.60 | 91.60 | 89.00 | 89.90 | 89.90 | -1.53% | 519,648 |
| Nov 10, 2025 | 90.80 | 92.80 | 90.20 | 91.30 | 91.30 | 1.67% | 1,072,336 |
| Nov 7, 2025 | 90.20 | 91.00 | 89.00 | 89.80 | 89.80 | -0.44% | 473,991 |
| Nov 6, 2025 | 91.00 | 94.80 | 89.60 | 90.20 | 90.20 | 2.38% | 2,676,117 |
| Nov 5, 2025 | 90.90 | 93.50 | 88.10 | 88.10 | 88.10 | -0.23% | 2,388,270 |
| Nov 4, 2025 | 88.90 | 89.90 | 88.10 | 88.30 | 88.30 | -0.79% | 180,996 |
| Nov 3, 2025 | 89.00 | 89.70 | 88.80 | 89.00 | 89.00 | 0.45% | 222,380 |
| Oct 31, 2025 | 87.80 | 89.90 | 87.00 | 88.60 | 88.60 | 1.03% | 318,114 |
| Oct 30, 2025 | 88.50 | 88.50 | 87.30 | 87.70 | 87.70 | -0.90% | 281,364 |
| Oct 29, 2025 | 88.60 | 89.00 | 88.20 | 88.50 | 88.50 | - | 185,866 |
| Oct 28, 2025 | 88.90 | 89.90 | 88.40 | 88.50 | 88.50 | -0.34% | 299,578 |
| Oct 27, 2025 | 91.70 | 91.80 | 88.20 | 88.80 | 88.80 | -2.31% | 674,103 |
| Oct 23, 2025 | 92.80 | 92.90 | 90.30 | 90.90 | 90.90 | -2.47% | 559,037 |
| Oct 22, 2025 | 95.20 | 95.30 | 93.20 | 93.20 | 93.20 | -1.38% | 213,601 |
| Oct 21, 2025 | 94.20 | 94.90 | 92.90 | 94.50 | 94.50 | - | 346,481 |
| Oct 20, 2025 | 97.10 | 97.80 | 93.40 | 94.50 | 94.50 | -1.77% | 897,607 |
| Oct 17, 2025 | 91.80 | 98.40 | 91.80 | 96.20 | 96.20 | 6.53% | 1,862,034 |
| Oct 16, 2025 | 89.10 | 90.80 | 89.10 | 90.30 | 90.30 | 0.33% | 147,365 |
| Oct 15, 2025 | 91.70 | 91.70 | 89.50 | 90.00 | 90.00 | 0.90% | 146,931 |
| Oct 14, 2025 | 89.50 | 91.00 | 89.20 | 89.20 | 89.20 | -0.34% | 322,967 |
| Oct 13, 2025 | 87.00 | 89.50 | 86.60 | 89.50 | 89.50 | 0.90% | 133,045 |
| Oct 9, 2025 | 90.20 | 90.20 | 88.60 | 88.70 | 88.70 | -1.00% | 143,681 |
| Oct 8, 2025 | 88.60 | 89.70 | 88.50 | 89.60 | 89.60 | 0.45% | 79,106 |
| Oct 7, 2025 | 89.00 | 89.70 | 88.40 | 89.20 | 89.20 | 0.34% | 161,757 |
| Oct 3, 2025 | 89.20 | 89.70 | 88.90 | 88.90 | 88.90 | -0.11% | 80,692 |
| Oct 2, 2025 | 90.90 | 90.90 | 88.90 | 89.00 | 89.00 | -0.45% | 150,556 |
| Oct 1, 2025 | 89.80 | 90.20 | 89.00 | 89.40 | 89.40 | 0.22% | 137,800 |
| Sep 30, 2025 | 89.50 | 90.00 | 88.40 | 89.20 | 89.20 | -0.34% | 115,523 |
| Sep 26, 2025 | 89.20 | 89.50 | 88.00 | 89.50 | 89.50 | 0.34% | 219,178 |
| Sep 25, 2025 | 90.30 | 90.40 | 89.20 | 89.20 | 89.20 | -0.89% | 217,811 |
| Sep 24, 2025 | 91.50 | 91.50 | 89.90 | 90.00 | 90.00 | -0.55% | 213,234 |
| Sep 23, 2025 | 91.80 | 91.80 | 90.00 | 90.50 | 90.50 | -1.52% | 345,500 |