UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.57 +0.58 (+0.73%) GOLD FUTURES
2,353.10 +30.80 (+1.33%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
50,105.36 +1,024.69 (+2.09%)
Richmond International Travel & Tours Co.,Ltd (2743.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 141.50 | 143.00 | 140.00 | 140.00 | 140.00 | 787,000 |
| 08 May 2024 | 142.50 | 143.50 | 139.00 | 140.00 | 140.00 | 1,368,000 |
| 07 May 2024 | 149.00 | 150.00 | 139.00 | 139.50 | 139.50 | 2,520,000 |
| 06 May 2024 | 151.50 | 155.50 | 148.00 | 148.00 | 148.00 | 2,092,000 |
| 03 May 2024 | 160.50 | 160.50 | 151.50 | 151.50 | 151.50 | 3,622,000 |
| 02 May 2024 | 155.50 | 165.00 | 152.50 | 160.50 | 160.50 | 6,053,000 |
| 30 Apr 2024 | 150.00 | 154.00 | 145.00 | 153.50 | 153.50 | 3,086,000 |
| 29 Apr 2024 | 165.00 | 165.00 | 149.00 | 151.00 | 151.00 | 6,638,000 |
| 26 Apr 2024 | 151.00 | 158.00 | 149.00 | 155.50 | 155.50 | 6,093,000 |
| 25 Apr 2024 | 152.50 | 161.50 | 148.00 | 152.50 | 152.50 | 12,603,000 |
| 24 Apr 2024 | 136.00 | 148.50 | 128.50 | 147.50 | 147.50 | 9,574,000 |
| 23 Apr 2024 | 128.00 | 137.50 | 127.00 | 135.00 | 135.00 | 6,175,000 |
| 22 Apr 2024 | 119.50 | 130.50 | 119.50 | 125.00 | 125.00 | 2,598,000 |
| 19 Apr 2024 | 121.00 | 125.00 | 118.00 | 119.00 | 119.00 | 623,000 |
| 18 Apr 2024 | 119.00 | 125.00 | 118.50 | 122.50 | 122.50 | 533,000 |
| 17 Apr 2024 | 120.00 | 120.50 | 119.00 | 120.00 | 120.00 | 224,000 |
| 16 Apr 2024 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 546,000 |
| 15 Apr 2024 | 127.00 | 127.00 | 121.00 | 122.50 | 122.50 | 704,000 |
| 12 Apr 2024 | 134.00 | 138.00 | 126.00 | 126.00 | 126.00 | 3,549,000 |
| 11 Apr 2024 | 126.00 | 130.50 | 125.00 | 130.50 | 130.50 | 2,315,000 |
| 10 Apr 2024 | 116.00 | 119.00 | 115.50 | 119.00 | 119.00 | 265,000 |
| 09 Apr 2024 | 117.00 | 117.00 | 114.50 | 115.00 | 115.00 | 183,000 |
| 08 Apr 2024 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | 180,000 |
| 03 Apr 2024 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 543,000 |
| 02 Apr 2024 | 118.50 | 119.00 | 117.00 | 118.00 | 118.00 | 224,000 |
| 01 Apr 2024 | 116.50 | 119.00 | 116.00 | 117.50 | 117.50 | 429,000 |
| 29 Mar 2024 | 118.50 | 118.50 | 115.50 | 116.00 | 116.00 | 201,000 |
| 28 Mar 2024 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 230,000 |
| 27 Mar 2024 | 115.00 | 117.00 | 114.50 | 117.00 | 117.00 | 259,000 |
| 26 Mar 2024 | 116.50 | 117.50 | 113.50 | 114.00 | 114.00 | 264,000 |
| 25 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 22 Mar 2024 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | 254,000 |
| 21 Mar 2024 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | 204,000 |
| 20 Mar 2024 | 114.50 | 115.50 | 112.50 | 114.00 | 114.00 | 248,000 |
| 19 Mar 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 215,000 |
| 18 Mar 2024 | 116.50 | 117.50 | 113.00 | 113.00 | 113.00 | 471,000 |
| 15 Mar 2024 | 118.00 | 126.50 | 114.00 | 116.00 | 116.00 | 2,701,000 |
| 14 Mar 2024 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 400,000 |
| 13 Mar 2024 | 117.50 | 119.00 | 116.00 | 117.00 | 117.00 | 476,000 |
| 12 Mar 2024 | 119.50 | 120.50 | 117.00 | 117.00 | 117.00 | 753,000 |
| 11 Mar 2024 | 113.00 | 118.00 | 113.00 | 116.00 | 116.00 | 619,000 |
| 08 Mar 2024 | 118.00 | 118.50 | 112.50 | 113.00 | 113.00 | 503,000 |
| 07 Mar 2024 | 113.50 | 115.00 | 112.50 | 114.00 | 114.00 | 291,000 |
| 06 Mar 2024 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | 207,000 |
| 05 Mar 2024 | 112.00 | 115.00 | 112.00 | 114.50 | 114.50 | 509,000 |
| 04 Mar 2024 | 111.00 | 114.00 | 111.00 | 111.50 | 111.50 | 280,000 |
| 01 Mar 2024 | 110.00 | 112.00 | 108.50 | 112.00 | 112.00 | 290,000 |
| 29 Feb 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 157,000 |
| 27 Feb 2024 | 110.00 | 110.50 | 107.00 | 107.00 | 107.00 | 187,000 |
| 26 Feb 2024 | 108.00 | 110.50 | 108.00 | 110.00 | 110.00 | 220,000 |
| 23 Feb 2024 | 110.50 | 110.50 | 107.00 | 108.00 | 108.00 | 348,000 |
| 22 Feb 2024 | 112.50 | 112.50 | 110.00 | 110.00 | 110.00 | 289,000 |
| 21 Feb 2024 | 110.50 | 113.00 | 110.50 | 112.00 | 112.00 | 268,000 |
| 20 Feb 2024 | 113.50 | 114.00 | 108.00 | 110.50 | 110.50 | 828,000 |
| 19 Feb 2024 | 113.50 | 115.50 | 113.50 | 113.50 | 113.50 | 238,000 |
| 16 Feb 2024 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 506,000 |
| 15 Feb 2024 | 117.00 | 121.00 | 113.00 | 115.50 | 115.50 | 926,000 |
| 05 Feb 2024 | 125.50 | 125.50 | 123.00 | 125.00 | 125.00 | 241,000 |
| 02 Feb 2024 | 124.50 | 126.00 | 124.00 | 124.50 | 124.50 | 268,000 |
| 01 Feb 2024 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 198,000 |
| 31 Jan 2024 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | 144,000 |
| 30 Jan 2024 | 126.00 | 126.00 | 123.50 | 123.50 | 123.50 | 456,000 |
| 29 Jan 2024 | 128.00 | 130.50 | 125.00 | 126.00 | 126.00 | 1,010,000 |
| 26 Jan 2024 | 124.00 | 127.00 | 123.50 | 123.50 | 123.50 | 427,000 |
| 25 Jan 2024 | 126.00 | 126.00 | 123.50 | 123.50 | 123.50 | 211,000 |
| 24 Jan 2024 | 121.00 | 126.50 | 121.00 | 125.00 | 125.00 | 591,000 |
| 23 Jan 2024 | 123.00 | 123.50 | 121.00 | 121.00 | 121.00 | 177,000 |
| 22 Jan 2024 | 123.50 | 125.00 | 123.00 | 123.00 | 123.00 | 196,000 |
| 19 Jan 2024 | 123.00 | 124.50 | 122.50 | 123.50 | 123.50 | 180,000 |
| 18 Jan 2024 | 122.00 | 125.00 | 122.00 | 123.50 | 123.50 | 267,000 |
| 17 Jan 2024 | 123.00 | 124.50 | 121.50 | 122.00 | 122.00 | 224,000 |
| 16 Jan 2024 | 124.50 | 124.50 | 121.00 | 122.00 | 122.00 | 377,000 |
| 15 Jan 2024 | 126.00 | 126.00 | 123.50 | 124.50 | 124.50 | 959,872 |
| 12 Jan 2024 | 126.50 | 129.50 | 126.50 | 129.50 | 129.50 | 402,000 |
| 11 Jan 2024 | 126.50 | 129.50 | 126.00 | 126.00 | 126.00 | 678,000 |
| 10 Jan 2024 | 131.50 | 132.00 | 127.50 | 128.00 | 128.00 | 473,000 |
| 09 Jan 2024 | 132.50 | 132.50 | 130.50 | 132.50 | 132.50 | 608,000 |
| 08 Jan 2024 | 129.00 | 134.00 | 129.00 | 133.50 | 133.50 | 1,067,000 |
| 05 Jan 2024 | 128.50 | 133.00 | 128.50 | 129.00 | 129.00 | 916,000 |
| 04 Jan 2024 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 259,000 |
| 03 Jan 2024 | 128.50 | 132.00 | 127.00 | 128.50 | 128.50 | 663,000 |
| 02 Jan 2024 | 130.00 | 130.00 | 125.00 | 128.50 | 128.50 | 975,000 |
| 29 Dec 2023 | 128.50 | 137.00 | 128.00 | 130.00 | 130.00 | 2,810,000 |
| 28 Dec 2023 | 129.50 | 129.50 | 127.50 | 127.50 | 127.50 | 334,000 |
| 27 Dec 2023 | 126.00 | 130.50 | 126.00 | 130.00 | 130.00 | 882,000 |
| 26 Dec 2023 | 125.00 | 127.00 | 123.50 | 127.00 | 127.00 | 229,000 |
| 25 Dec 2023 | 124.00 | 125.00 | 123.00 | 123.50 | 123.50 | 188,000 |
| 22 Dec 2023 | 125.00 | 125.50 | 123.00 | 123.00 | 123.00 | 254,000 |
| 21 Dec 2023 | 123.00 | 126.50 | 123.00 | 125.00 | 125.00 | 479,000 |
| 20 Dec 2023 | 121.00 | 126.00 | 121.00 | 124.00 | 124.00 | 620,000 |
| 19 Dec 2023 | 123.00 | 123.50 | 120.50 | 121.50 | 121.50 | 277,000 |
| 18 Dec 2023 | 125.50 | 126.00 | 121.50 | 122.00 | 122.00 | 613,000 |
| 15 Dec 2023 | 125.50 | 127.00 | 125.00 | 126.00 | 126.00 | 284,000 |
| 14 Dec 2023 | 127.00 | 127.00 | 124.50 | 125.00 | 125.00 | 311,000 |
| 13 Dec 2023 | 128.00 | 128.00 | 124.50 | 125.00 | 125.00 | 547,000 |
| 12 Dec 2023 | 131.00 | 132.00 | 126.50 | 126.50 | 126.50 | 1,006,000 |
| 11 Dec 2023 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 581,000 |
| 08 Dec 2023 | 136.00 | 137.50 | 132.50 | 132.50 | 132.50 | 741,000 |
| 07 Dec 2023 | 134.50 | 136.00 | 133.00 | 134.50 | 134.50 | 554,000 |
| 06 Dec 2023 | 132.50 | 135.50 | 132.50 | 134.50 | 134.50 | 686,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.