Rich Development Co., Ltd. (TPEX:5512)
Taiwan
· Delayed Price · Currency is TWD 8.05
0.00 (0.00%)
At close: Dec 5, 2025
Rich Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.05 | 8.06 | 7.93 | 8.05 | 8.05 | - | 580,243 |
| Dec 4, 2025 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 646,969 |
| Dec 3, 2025 | 7.98 | 8.06 | 7.97 | 8.00 | 8.00 | 0.25% | 382,711 |
| Dec 2, 2025 | 7.98 | 8.03 | 7.96 | 7.98 | 7.98 | - | 293,496 |
| Dec 1, 2025 | 8.02 | 8.05 | 7.96 | 7.98 | 7.98 | -0.25% | 406,066 |
| Nov 28, 2025 | 7.99 | 8.07 | 7.95 | 8.00 | 8.00 | 0.50% | 446,578 |
| Nov 27, 2025 | 8.00 | 8.01 | 7.94 | 7.96 | 7.96 | -0.25% | 232,264 |
| Nov 26, 2025 | 7.95 | 8.07 | 7.95 | 7.98 | 7.98 | 0.63% | 630,014 |
| Nov 25, 2025 | 7.85 | 7.95 | 7.85 | 7.93 | 7.93 | 1.02% | 277,830 |
| Nov 24, 2025 | 7.83 | 7.89 | 7.82 | 7.85 | 7.85 | 0.77% | 418,499 |
| Nov 21, 2025 | 7.85 | 7.94 | 7.79 | 7.79 | 7.79 | -1.39% | 919,244 |
| Nov 20, 2025 | 7.92 | 8.00 | 7.89 | 7.90 | 7.90 | 0.25% | 546,404 |
| Nov 19, 2025 | 7.91 | 8.08 | 7.88 | 7.88 | 7.88 | -0.88% | 985,385 |
| Nov 18, 2025 | 8.08 | 8.08 | 7.91 | 7.95 | 7.95 | -1.61% | 1,734,760 |
| Nov 17, 2025 | 8.21 | 8.23 | 8.02 | 8.08 | 8.08 | -1.70% | 2,163,278 |
| Nov 14, 2025 | 8.30 | 8.33 | 8.21 | 8.22 | 8.22 | -2.03% | 1,552,995 |
| Nov 13, 2025 | 8.44 | 8.44 | 8.33 | 8.39 | 8.39 | -0.12% | 480,076 |
| Nov 12, 2025 | 8.34 | 8.45 | 8.30 | 8.40 | 8.40 | 1.45% | 1,046,234 |
| Nov 11, 2025 | 8.30 | 8.37 | 8.25 | 8.28 | 8.28 | - | 765,735 |
| Nov 10, 2025 | 8.31 | 8.33 | 8.25 | 8.28 | 8.28 | -0.36% | 545,669 |
| Nov 7, 2025 | 8.33 | 8.36 | 8.29 | 8.31 | 8.31 | -0.36% | 368,235 |
| Nov 6, 2025 | 8.27 | 8.39 | 8.26 | 8.34 | 8.34 | 1.21% | 767,076 |
| Nov 5, 2025 | 8.36 | 8.36 | 8.19 | 8.24 | 8.24 | -0.84% | 1,058,832 |
| Nov 4, 2025 | 8.36 | 8.40 | 8.31 | 8.31 | 8.31 | -0.60% | 554,910 |
| Nov 3, 2025 | 8.49 | 8.51 | 8.36 | 8.36 | 8.36 | -1.42% | 863,805 |
| Oct 31, 2025 | 8.60 | 8.61 | 8.48 | 8.48 | 8.48 | -1.40% | 744,479 |
| Oct 30, 2025 | 8.62 | 8.84 | 8.53 | 8.60 | 8.60 | 0.35% | 1,087,756 |
| Oct 29, 2025 | 8.74 | 8.79 | 8.53 | 8.57 | 8.57 | -2.06% | 1,190,177 |
| Oct 28, 2025 | 8.81 | 8.81 | 8.70 | 8.75 | 8.75 | -0.68% | 1,036,747 |
| Oct 27, 2025 | 8.82 | 8.89 | 8.76 | 8.81 | 8.81 | -0.11% | 850,099 |
| Oct 23, 2025 | 8.77 | 8.84 | 8.68 | 8.82 | 8.82 | 1.73% | 1,219,471 |
| Oct 22, 2025 | 8.68 | 8.70 | 8.62 | 8.67 | 8.67 | -0.12% | 581,015 |
| Oct 21, 2025 | 8.72 | 8.79 | 8.67 | 8.68 | 8.68 | -0.46% | 590,039 |
| Oct 20, 2025 | 8.71 | 8.86 | 8.71 | 8.72 | 8.72 | 0.23% | 1,175,518 |
| Oct 17, 2025 | 8.70 | 8.74 | 8.65 | 8.70 | 8.70 | - | 1,118,387 |
| Oct 16, 2025 | 8.67 | 8.82 | 8.62 | 8.70 | 8.70 | 0.35% | 1,033,315 |
| Oct 15, 2025 | 8.48 | 8.72 | 8.45 | 8.67 | 8.67 | 2.36% | 1,722,943 |
| Oct 14, 2025 | 8.55 | 8.61 | 8.40 | 8.47 | 8.47 | -1.05% | 958,751 |
| Oct 13, 2025 | 8.19 | 8.64 | 8.19 | 8.56 | 8.56 | 4.14% | 2,941,234 |
| Oct 9, 2025 | 8.18 | 8.23 | 8.18 | 8.22 | 8.22 | 0.49% | 634,551 |
| Oct 8, 2025 | 8.18 | 8.19 | 8.09 | 8.18 | 8.18 | 0.12% | 1,670,432 |
| Oct 7, 2025 | 8.18 | 8.22 | 8.16 | 8.17 | 8.17 | - | 833,989 |
| Oct 3, 2025 | 8.19 | 8.22 | 8.16 | 8.17 | 8.17 | -0.49% | 783,625 |
| Oct 2, 2025 | 8.29 | 8.29 | 8.20 | 8.21 | 8.21 | -0.73% | 933,445 |
| Oct 1, 2025 | 8.30 | 8.32 | 8.25 | 8.27 | 8.27 | - | 542,326 |
| Sep 30, 2025 | 8.29 | 8.29 | 8.24 | 8.27 | 8.27 | - | 482,532 |
| Sep 26, 2025 | 8.46 | 8.46 | 8.26 | 8.27 | 8.27 | -2.25% | 1,676,756 |
| Sep 25, 2025 | 8.52 | 8.53 | 8.45 | 8.46 | 8.46 | -0.12% | 1,246,675 |
| Sep 24, 2025 | 8.59 | 8.62 | 8.47 | 8.47 | 8.47 | -1.28% | 1,896,053 |
| Sep 23, 2025 | 8.65 | 8.68 | 8.57 | 8.58 | 8.58 | -0.81% | 917,415 |