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 |
| Sep 22, 2025 | 93.10 | 94.00 | 91.10 | 91.90 | 91.90 | -1.29% | 539,638 |
| Sep 19, 2025 | 88.80 | 95.00 | 88.50 | 93.10 | 93.10 | 5.68% | 1,137,026 |
| Sep 18, 2025 | 87.50 | 91.20 | 86.60 | 88.10 | 88.10 | 0.47% | 1,732,361 |
| Sep 17, 2025 | 88.08 | 90.77 | 87.31 | 87.69 | 86.15 | - | 1,695,980 |
| Sep 16, 2025 | 86.92 | 88.46 | 85.77 | 87.69 | 86.15 | 2.24% | 726,455 |
| Sep 15, 2025 | 87.69 | 87.69 | 85.77 | 85.77 | 84.26 | - | 579,914 |
| Sep 12, 2025 | 83.46 | 85.77 | 83.46 | 85.77 | 84.26 | 3.72% | 425,096 |
| Sep 11, 2025 | 85.77 | 85.77 | 82.69 | 82.69 | 81.24 | -4.02% | 647,557 |
| Sep 10, 2025 | 85.77 | 86.54 | 84.62 | 86.15 | 84.64 | -0.44% | 383,571 |
| Sep 9, 2025 | 89.23 | 89.23 | 85.39 | 86.54 | 85.02 | -2.60% | 579,528 |
| Sep 8, 2025 | 86.92 | 88.85 | 86.15 | 88.85 | 87.29 | 3.59% | 716,333 |
| Sep 5, 2025 | 85.00 | 85.77 | 84.23 | 85.77 | 84.26 | 1.36% | 345,941 |
| Sep 4, 2025 | 84.23 | 85.39 | 83.85 | 84.62 | 83.13 | 0.92% | 387,693 |
| Sep 3, 2025 | 82.69 | 84.62 | 82.69 | 83.85 | 82.38 | 1.40% | 337,184 |
| Sep 2, 2025 | 83.46 | 83.85 | 82.31 | 82.69 | 81.24 | -0.92% | 203,395 |
| Sep 1, 2025 | 84.23 | 85.39 | 82.69 | 83.46 | 82.00 | - | 352,921 |
| Aug 29, 2025 | 84.23 | 84.62 | 83.08 | 83.46 | 82.00 | -0.46% | 256,899 |
| Aug 28, 2025 | 82.31 | 84.23 | 82.31 | 83.85 | 82.38 | 0.93% | 388,999 |
| Aug 27, 2025 | 82.31 | 83.85 | 81.54 | 83.08 | 81.62 | 0.93% | 395,658 |
| Aug 26, 2025 | 82.31 | 83.08 | 81.54 | 82.31 | 80.86 | 0.94% | 435,251 |
| Aug 25, 2025 | 81.54 | 81.92 | 80.77 | 81.54 | 80.11 | 0.95% | 236,016 |
| Aug 22, 2025 | 82.31 | 82.69 | 80.77 | 80.77 | 79.35 | -1.41% | 267,092 |
| Aug 21, 2025 | 81.54 | 82.31 | 81.15 | 81.92 | 80.49 | 1.91% | 201,394 |
| Aug 20, 2025 | 79.62 | 81.92 | 79.62 | 80.39 | 78.97 | 1.46% | 360,755 |
| Aug 19, 2025 | 80.77 | 81.15 | 78.85 | 79.23 | 77.84 | -2.37% | 424,999 |
| Aug 18, 2025 | 81.54 | 82.31 | 80.77 | 81.15 | 79.73 | -0.47% | 375,278 |
| Aug 15, 2025 | 85.00 | 85.39 | 80.77 | 81.54 | 80.11 | -4.07% | 1,879,493 |
| Aug 14, 2025 | 81.15 | 85.00 | 81.15 | 85.00 | 83.51 | -5.56% | 3,360,026 |
| Aug 13, 2025 | 89.23 | 92.69 | 88.85 | 90.00 | 88.42 | 0.86% | 1,051,770 |
| Aug 12, 2025 | 92.31 | 92.31 | 86.54 | 89.23 | 87.67 | -5.31% | 2,114,179 |
| Aug 11, 2025 | 96.15 | 96.15 | 93.85 | 94.23 | 92.58 | -2.39% | 859,514 |
| Aug 8, 2025 | 98.85 | 99.23 | 96.15 | 96.54 | 94.84 | -1.18% | 901,111 |
| Aug 7, 2025 | 98.46 | 98.85 | 95.77 | 97.69 | 95.98 | -0.78% | 1,291,326 |
| Aug 6, 2025 | 95.77 | 98.46 | 95.39 | 98.46 | 96.73 | 2.40% | 1,919,929 |
| Aug 5, 2025 | 94.62 | 96.15 | 94.23 | 96.15 | 94.47 | 1.21% | 783,945 |
| Aug 4, 2025 | 95.00 | 97.31 | 94.62 | 95.00 | 93.33 | 1.65% | 1,438,182 |
| Aug 1, 2025 | 91.15 | 93.46 | 90.00 | 93.46 | 91.82 | 1.67% | 318,254 |
| Jul 31, 2025 | 93.85 | 94.23 | 91.92 | 91.92 | 90.31 | -2.05% | 273,627 |
| Jul 30, 2025 | 94.62 | 94.62 | 92.69 | 93.85 | 92.20 | - | 420,585 |
| Jul 29, 2025 | 92.69 | 96.15 | 92.69 | 93.85 | 92.20 | 0.83% | 1,031,316 |
| Jul 28, 2025 | 93.85 | 95.00 | 92.31 | 93.08 | 91.44 | 1.68% | 817,597 |
| Jul 25, 2025 | 93.08 | 93.46 | 91.15 | 91.54 | 89.93 | -2.06% | 402,357 |
| Jul 24, 2025 | 91.54 | 93.46 | 90.00 | 93.46 | 91.82 | 2.53% | 472,031 |
| Jul 23, 2025 | 91.15 | 91.92 | 90.39 | 91.15 | 89.55 | 1.28% | 325,150 |
| Jul 22, 2025 | 93.46 | 93.46 | 90.00 | 90.00 | 88.42 | -3.31% | 726,793 |
| Jul 21, 2025 | 95.39 | 95.39 | 93.08 | 93.08 | 91.44 | -1.63% | 516,400 |
| Jul 18, 2025 | 96.15 | 96.15 | 93.85 | 94.62 | 92.96 | -0.81% | 779,181 |
| Jul 17, 2025 | 96.15 | 97.31 | 95.00 | 95.39 | 93.71 | -0.80% | 714,792 |
| Jul 16, 2025 | 96.54 | 97.69 | 95.77 | 96.15 | 94.47 | -0.79% | 1,141,046 |
| Jul 15, 2025 | 101.15 | 101.54 | 95.77 | 96.92 | 95.22 | -4.55% | 5,128,793 |