Rich Circle Development Co., Ltd. (TPEX:6198)
Taiwan
· Delayed Price · Currency is TWD 27.90
-0.25 (-0.89%)
At close: Dec 5, 2025
Rich Circle Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.05 | 27.90 | 27.05 | 27.90 | 27.90 | -0.89% | 2,020 |
| Dec 4, 2025 | 27.15 | 28.15 | 27.15 | 28.15 | 28.15 | -0.18% | 3,001 |
| Dec 3, 2025 | 28.55 | 28.55 | 28.20 | 28.20 | 28.20 | 3.49% | 6,000 |
| Nov 28, 2025 | 26.95 | 28.70 | 26.90 | 27.25 | 27.25 | 0.93% | 6,030 |
| Nov 27, 2025 | 26.10 | 27.00 | 26.10 | 27.00 | 27.00 | -0.18% | 11,702 |
| Nov 26, 2025 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | -0.37% | 4,166 |
| Nov 24, 2025 | 26.50 | 27.15 | 26.30 | 27.15 | 27.15 | 2.45% | 23,061 |
| Nov 21, 2025 | 27.25 | 27.25 | 26.40 | 26.50 | 26.50 | -2.75% | 19,002 |
| Nov 20, 2025 | 27.60 | 27.60 | 26.35 | 27.25 | 27.25 | 2.06% | 8,000 |
| Nov 19, 2025 | 26.75 | 26.75 | 26.40 | 26.70 | 26.70 | -0.19% | 42,643 |
| Nov 18, 2025 | 26.80 | 26.80 | 26.70 | 26.75 | 26.75 | - | 20,001 |
| Nov 17, 2025 | 27.05 | 27.05 | 26.70 | 26.75 | 26.75 | -1.11% | 15,773 |
| Nov 14, 2025 | 27.20 | 27.30 | 27.00 | 27.05 | 27.05 | -0.73% | 20,092 |
| Nov 13, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 2,001 |
| Nov 12, 2025 | 27.50 | 27.55 | 27.10 | 27.25 | 27.25 | -1.98% | 37,117 |
| Nov 11, 2025 | 27.50 | 27.80 | 27.50 | 27.80 | 27.80 | - | 10,003 |
| Nov 10, 2025 | 27.80 | 27.80 | 27.60 | 27.80 | 27.80 | -0.18% | 20,001 |
| Nov 7, 2025 | 27.60 | 27.85 | 27.60 | 27.85 | 27.85 | 0.91% | 9,002 |
| Nov 6, 2025 | 27.50 | 28.00 | 27.50 | 27.60 | 27.60 | 0.36% | 12,001 |
| Nov 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 17,071 |
| Nov 4, 2025 | 28.05 | 28.05 | 26.90 | 27.50 | 27.50 | -1.96% | 10,146 |
| Nov 3, 2025 | 28.05 | 28.05 | 27.90 | 28.05 | 28.05 | -0.18% | 19,305 |
| Oct 31, 2025 | 28.10 | 28.10 | 28.00 | 28.10 | 28.10 | - | 28,001 |
| Oct 30, 2025 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 0.36% | 21,002 |
| Oct 29, 2025 | 28.40 | 28.80 | 28.00 | 28.00 | 28.00 | -1.75% | 16,062 |
| Oct 28, 2025 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | 2.15% | 12,000 |
| Oct 27, 2025 | 28.10 | 28.10 | 27.90 | 27.90 | 27.90 | -0.71% | 7,813 |
| Oct 23, 2025 | 28.10 | 28.15 | 28.00 | 28.10 | 28.10 | -0.35% | 49,049 |
| Oct 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | 2,000 |
| Oct 21, 2025 | 28.25 | 28.60 | 28.20 | 28.60 | 28.60 | -0.17% | 17,019 |
| Oct 20, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.17% | 3,001 |
| Oct 17, 2025 | 28.25 | 28.70 | 28.25 | 28.70 | 28.70 | 1.59% | 3,001 |
| Oct 16, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | -0.88% | 31,270 |
| Oct 15, 2025 | 29.80 | 29.80 | 28.50 | 28.50 | 28.50 | -4.36% | 8,205 |
| Oct 14, 2025 | 29.00 | 29.80 | 28.80 | 29.80 | 29.80 | - | 4,001 |
| Oct 13, 2025 | 29.65 | 29.80 | 29.65 | 29.80 | 29.80 | - | 4,100 |
| Oct 9, 2025 | 30.30 | 30.30 | 29.75 | 29.80 | 29.80 | 3.47% | 4,006 |
| Oct 8, 2025 | 28.90 | 30.05 | 28.80 | 28.80 | 28.80 | -0.86% | 10,001 |
| Oct 7, 2025 | 28.25 | 29.05 | 28.00 | 29.05 | 29.05 | 2.83% | 39,002 |
| Oct 3, 2025 | 28.30 | 29.05 | 28.20 | 28.25 | 28.25 | -1.40% | 14,829 |
| Oct 2, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | 1,001 |
| Oct 1, 2025 | 28.80 | 28.80 | 28.65 | 28.65 | 28.65 | 0.17% | 3,194 |
| Sep 30, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -4.67% | 36,093 |
| Sep 26, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 6,002 |
| Sep 25, 2025 | 30.00 | 30.05 | 30.00 | 30.00 | 30.00 | - | 3,093 |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,001 |
| Sep 22, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 5,000 |
| Sep 19, 2025 | 29.90 | 31.00 | 29.80 | 29.80 | 29.80 | -3.25% | 12,117 |
| Sep 18, 2025 | 30.00 | 30.80 | 29.40 | 30.80 | 30.80 | 2.67% | 9,916 |
| Sep 17, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.66% | 7,001 |
| Sep 16, 2025 | 29.30 | 30.20 | 29.30 | 30.20 | 30.20 | 3.07% | 7,282 |
| Sep 15, 2025 | 29.00 | 29.75 | 29.00 | 29.30 | 29.30 | -2.33% | 21,114 |
| Sep 12, 2025 | 29.50 | 30.00 | 29.10 | 30.00 | 30.00 | 0.33% | 13,023 |
| Sep 11, 2025 | 29.60 | 30.00 | 29.50 | 29.90 | 29.90 | 1.36% | 9,003 |
| Sep 10, 2025 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 1.03% | 6,000 |
| Sep 9, 2025 | 29.00 | 29.45 | 29.00 | 29.20 | 29.20 | -1.02% | 6,066 |
| Sep 8, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 8,003 |
| Sep 5, 2025 | 31.50 | 31.60 | 30.00 | 30.00 | 30.00 | -2.76% | 41,331 |
| Sep 4, 2025 | 28.00 | 30.85 | 28.00 | 30.85 | 30.85 | 9.98% | 312,544 |
| Sep 3, 2025 | 28.05 | 28.40 | 28.00 | 28.05 | 28.05 | - | 100,014 |
| Sep 2, 2025 | 28.15 | 28.15 | 28.00 | 28.05 | 28.05 | -1.41% | 19,000 |
| Sep 1, 2025 | 27.60 | 28.45 | 27.60 | 28.45 | 28.45 | 1.43% | 36,380 |
| Aug 29, 2025 | 28.10 | 28.10 | 28.05 | 28.05 | 28.05 | -1.75% | 5,701 |
| Aug 28, 2025 | 28.55 | 28.55 | 28.20 | 28.55 | 28.55 | - | 4,401 |
| Aug 27, 2025 | 28.25 | 28.55 | 28.20 | 28.55 | 28.55 | 0.18% | 5,800 |
| Aug 26, 2025 | 28.30 | 28.50 | 28.30 | 28.50 | 28.50 | - | 6,285 |
| Aug 25, 2025 | 28.10 | 28.55 | 28.00 | 28.50 | 28.50 | -0.18% | 17,002 |
| Aug 22, 2025 | 28.60 | 28.60 | 28.50 | 28.55 | 28.55 | -0.17% | 7,000 |
| Aug 21, 2025 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | - | 2,000 |
| Aug 20, 2025 | 28.60 | 29.35 | 28.60 | 28.60 | 28.60 | 1.42% | 23,251 |
| Aug 19, 2025 | 28.20 | 28.30 | 28.20 | 28.20 | 28.20 | - | 31,141 |
| Aug 18, 2025 | 28.00 | 28.60 | 28.00 | 28.20 | 28.20 | 0.71% | 12,000 |
| Aug 15, 2025 | 28.95 | 28.95 | 28.00 | 28.00 | 28.00 | -3.28% | 85,198 |
| Aug 14, 2025 | 28.95 | 28.95 | 28.55 | 28.95 | 28.95 | - | 7,117 |
| Aug 13, 2025 | 28.20 | 28.95 | 28.00 | 28.95 | 28.95 | 0.52% | 61,129 |
| Aug 12, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | -3.36% | 20,030 |
| Aug 11, 2025 | 29.00 | 29.80 | 28.95 | 29.80 | 29.80 | 1.71% | 26,001 |
| Aug 8, 2025 | 29.10 | 29.40 | 29.05 | 29.30 | 29.30 | - | 12,000 |
| Aug 7, 2025 | 29.10 | 29.30 | 29.05 | 29.30 | 29.30 | - | 4,001 |
| Aug 6, 2025 | 29.05 | 29.60 | 29.05 | 29.30 | 29.30 | - | 15,080 |
| Aug 5, 2025 | 29.95 | 30.00 | 29.10 | 29.30 | 29.30 | -2.17% | 39,053 |
| Aug 4, 2025 | 29.95 | 29.95 | 29.90 | 29.95 | 29.95 | - | 8,038 |
| Aug 1, 2025 | 29.50 | 29.95 | 29.50 | 29.95 | 29.95 | - | 4,206 |
| Jul 31, 2025 | 29.50 | 30.70 | 29.50 | 29.95 | 29.95 | -2.28% | 15,375 |
| Jul 30, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2.17% | 1,001 |
| Jul 29, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 1.69% | 18,101 |
| Jul 28, 2025 | 29.75 | 30.05 | 29.30 | 29.50 | 29.50 | -1.99% | 13,637 |
| Jul 25, 2025 | 30.55 | 30.60 | 28.55 | 30.10 | 30.10 | -1.47% | 47,001 |
| Jul 24, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | 4,005 |
| Jul 23, 2025 | 31.20 | 31.20 | 30.40 | 30.55 | 30.55 | -1.45% | 3,592 |
| Jul 22, 2025 | 31.00 | 31.00 | 30.10 | 31.00 | 31.00 | -0.32% | 13,028 |
| Jul 21, 2025 | 31.10 | 31.15 | 31.10 | 31.10 | 31.10 | -6.61% | 10,158 |
| Jul 18, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 4.72% | 1,205 |
| Jul 17, 2025 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | -0.16% | 7,015 |
| Jul 16, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | 1,013 |
| Jul 11, 2025 | 31.55 | 31.85 | 31.55 | 31.85 | 31.85 | 0.95% | 11,002 |
| Jul 10, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.16% | 1,000 |
| Jul 9, 2025 | 31.85 | 31.85 | 30.50 | 31.60 | 31.60 | -1.25% | 29,000 |
| Jul 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4,000 |
| Jul 7, 2025 | 30.05 | 32.00 | 30.05 | 32.00 | 32.00 | 0.47% | 4,198 |