Richmond International Travel & Tours Co.,Ltd (TPEX:2743)
Taiwan
· Delayed Price · Currency is TWD 71.90
-2.20 (-2.97%)
Mar 9, 2026, 1:30 PM CST
TPEX:2743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.60 | 72.70 | 70.70 | 71.90 | 71.90 | -2.97% | 174,182 |
| Mar 6, 2026 | 71.80 | 74.40 | 71.40 | 74.10 | 74.10 | 4.07% | 155,336 |
| Mar 5, 2026 | 71.10 | 72.80 | 70.60 | 71.20 | 71.20 | 1.71% | 106,485 |
| Mar 4, 2026 | 71.70 | 71.70 | 69.00 | 70.00 | 70.00 | -3.85% | 346,072 |
| Mar 3, 2026 | 74.20 | 75.30 | 72.80 | 72.80 | 72.80 | -3.58% | 273,486 |
| Mar 2, 2026 | 71.50 | 76.50 | 71.30 | 75.50 | 75.50 | -2.58% | 202,269 |
| Feb 26, 2026 | 76.50 | 77.80 | 76.50 | 77.50 | 77.50 | 0.52% | 77,348 |
| Feb 25, 2026 | 77.70 | 77.80 | 77.00 | 77.10 | 77.10 | -1.28% | 250,120 |
| Feb 24, 2026 | 79.20 | 79.40 | 77.70 | 78.10 | 78.10 | -1.14% | 269,661 |
| Feb 23, 2026 | 79.50 | 79.50 | 78.30 | 79.00 | 79.00 | 0.38% | 115,222 |
| Feb 11, 2026 | 78.30 | 78.70 | 77.20 | 78.70 | 78.70 | 0.13% | 293,660 |
| Feb 10, 2026 | 79.40 | 79.40 | 77.20 | 78.60 | 78.60 | - | 211,117 |
| Feb 9, 2026 | 82.00 | 82.50 | 78.00 | 78.60 | 78.60 | -2.72% | 316,306 |
| Feb 6, 2026 | 83.00 | 83.30 | 79.00 | 80.80 | 80.80 | -3.23% | 346,325 |
| Feb 5, 2026 | 81.90 | 84.70 | 81.80 | 83.50 | 83.50 | 5.96% | 967,088 |
| Feb 4, 2026 | 77.60 | 78.90 | 77.60 | 78.80 | 78.80 | 1.29% | 67,430 |
| Feb 3, 2026 | 78.80 | 78.80 | 77.80 | 77.80 | 77.80 | 0.13% | 67,920 |
| Feb 2, 2026 | 79.00 | 79.00 | 77.30 | 77.70 | 77.70 | -1.40% | 123,425 |
| Jan 30, 2026 | 80.50 | 80.50 | 78.50 | 78.80 | 78.80 | -2.11% | 176,004 |
| Jan 29, 2026 | 80.50 | 81.70 | 79.70 | 80.50 | 80.50 | -0.86% | 149,789 |
| Jan 28, 2026 | 82.60 | 82.60 | 80.70 | 81.20 | 81.20 | -1.46% | 241,549 |
| Jan 27, 2026 | 83.30 | 83.70 | 82.40 | 82.40 | 82.40 | -0.36% | 145,451 |
| Jan 26, 2026 | 82.80 | 82.80 | 81.50 | 82.70 | 82.70 | 0.85% | 102,049 |
| Jan 23, 2026 | 81.90 | 83.20 | 81.20 | 82.00 | 82.00 | 0.12% | 92,399 |
| Jan 22, 2026 | 81.40 | 82.30 | 81.40 | 81.90 | 81.90 | 0.99% | 109,466 |
| Jan 21, 2026 | 81.20 | 81.80 | 80.90 | 81.10 | 81.10 | -0.73% | 87,227 |
| Jan 20, 2026 | 81.80 | 82.70 | 81.60 | 81.70 | 81.70 | 0.37% | 116,390 |
| Jan 19, 2026 | 81.80 | 81.90 | 81.00 | 81.40 | 81.40 | -0.12% | 89,122 |
| Jan 16, 2026 | 81.20 | 82.70 | 81.20 | 81.50 | 81.50 | -1.45% | 149,677 |
| Jan 15, 2026 | 83.20 | 83.50 | 82.30 | 82.70 | 82.70 | -0.36% | 156,510 |
| Jan 14, 2026 | 81.40 | 83.00 | 81.40 | 83.00 | 83.00 | 1.97% | 170,488 |
| Jan 13, 2026 | 81.60 | 81.90 | 80.40 | 81.40 | 81.40 | 0.25% | 157,059 |
| Jan 12, 2026 | 82.00 | 82.00 | 80.50 | 81.20 | 81.20 | -0.49% | 95,849 |
| Jan 9, 2026 | 81.00 | 81.80 | 80.30 | 81.60 | 81.60 | 1.75% | 155,000 |
| Jan 8, 2026 | 80.80 | 81.30 | 80.20 | 80.20 | 80.20 | -0.25% | 88,279 |
| Jan 7, 2026 | 80.50 | 80.90 | 80.00 | 80.40 | 80.40 | 0.12% | 101,969 |
| Jan 6, 2026 | 80.50 | 80.90 | 80.00 | 80.30 | 80.30 | 0.75% | 96,271 |
| Jan 5, 2026 | 80.80 | 81.20 | 79.60 | 79.70 | 79.70 | -2.33% | 157,987 |
| Jan 2, 2026 | 79.70 | 82.30 | 79.70 | 81.60 | 81.60 | 2.77% | 274,143 |
| Dec 31, 2025 | 79.90 | 79.90 | 79.00 | 79.40 | 79.40 | -0.13% | 35,945 |
| Dec 30, 2025 | 80.40 | 80.50 | 78.60 | 79.50 | 79.50 | 0.13% | 71,099 |
| Dec 29, 2025 | 79.70 | 79.80 | 79.30 | 79.40 | 79.40 | -0.63% | 54,053 |
| Dec 26, 2025 | 80.30 | 80.30 | 79.40 | 79.90 | 79.90 | 1.01% | 87,745 |
| Dec 24, 2025 | 80.10 | 80.50 | 79.10 | 79.10 | 79.10 | -0.75% | 85,495 |
| Dec 23, 2025 | 80.00 | 80.20 | 79.00 | 79.70 | 79.70 | -0.25% | 63,365 |
| Dec 22, 2025 | 78.80 | 79.90 | 78.50 | 79.90 | 79.90 | 2.44% | 49,956 |
| Dec 19, 2025 | 78.00 | 78.90 | 78.00 | 78.00 | 78.00 | 0.26% | 73,092 |
| Dec 18, 2025 | 78.10 | 78.90 | 77.70 | 77.80 | 77.80 | -0.89% | 87,947 |
| Dec 17, 2025 | 78.20 | 79.20 | 78.20 | 78.50 | 78.50 | 1.16% | 76,386 |
| Dec 16, 2025 | 78.40 | 78.40 | 77.30 | 77.60 | 77.60 | -1.02% | 120,996 |
| Dec 15, 2025 | 77.50 | 78.90 | 77.50 | 78.40 | 78.40 | -0.25% | 94,697 |
| Dec 12, 2025 | 79.10 | 79.70 | 78.50 | 78.60 | 78.60 | -0.51% | 127,961 |
| Dec 11, 2025 | 78.80 | 79.80 | 78.80 | 79.00 | 79.00 | -1.74% | 230,080 |
| Dec 10, 2025 | 80.90 | 81.00 | 80.20 | 80.40 | 80.40 | -0.50% | 86,664 |
| Dec 9, 2025 | 82.10 | 82.10 | 80.80 | 80.80 | 80.80 | -0.98% | 130,744 |
| Dec 8, 2025 | 81.00 | 83.40 | 81.00 | 81.60 | 81.60 | -0.49% | 101,488 |
| 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 |