Taipei Exchange - Delayed Quote TWD
Richmond International Travel & Tours Co.,Ltd (2743.TWO)
89.30
-0.20
(-0.22%)
At close: 1:30:10 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 89.50 | 90.10 | 88.00 | 89.30 | 89.30 | 140,259 |
| Apr 28, 2025 | 83.50 | 91.60 | 83.50 | 89.50 | 89.50 | 381,125 |
| Apr 25, 2025 | 82.90 | 84.50 | 82.90 | 83.40 | 83.40 | 108,000 |
| Apr 24, 2025 | 82.00 | 83.90 | 81.90 | 82.50 | 82.50 | 255,050 |
| Apr 23, 2025 | 79.50 | 81.10 | 79.10 | 80.80 | 80.80 | 206,062 |
| Apr 22, 2025 | 78.00 | 78.40 | 75.80 | 77.00 | 77.00 | 70,000 |
| Apr 21, 2025 | 81.50 | 82.90 | 78.10 | 78.10 | 78.10 | 131,002 |
| Apr 18, 2025 | 82.40 | 82.80 | 81.90 | 82.50 | 82.50 | 124,030 |
| Apr 17, 2025 | 81.90 | 82.40 | 80.40 | 81.60 | 81.60 | 53,050 |
| Apr 16, 2025 | 82.40 | 82.80 | 81.20 | 81.90 | 81.90 | 85,010 |
| Apr 15, 2025 | 79.90 | 82.50 | 79.60 | 82.40 | 82.40 | 204,010 |
| Apr 14, 2025 | 79.80 | 82.00 | 78.30 | 78.80 | 78.80 | 212,097 |
| Apr 11, 2025 | 70.00 | 77.80 | 67.60 | 77.80 | 77.80 | 278,761 |
| Apr 10, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 180,034 |
| Apr 9, 2025 | 71.80 | 72.00 | 67.30 | 67.30 | 67.30 | 603,039 |
| Apr 8, 2025 | 74.70 | 76.60 | 74.70 | 74.70 | 74.70 | 625,020 |
| Apr 7, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 36,022 |
| Apr 2, 2025 | 91.00 | 92.30 | 90.30 | 92.10 | 92.10 | 87,001 |
| Apr 1, 2025 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 150,900 |
| Mar 31, 2025 | 92.10 | 92.70 | 87.70 | 88.50 | 88.50 | 325,010 |
| Mar 28, 2025 | 97.20 | 97.20 | 93.00 | 94.40 | 94.40 | 172,100 |
| Mar 27, 2025 | 97.90 | 98.00 | 97.00 | 97.20 | 97.20 | 76,100 |
| Mar 26, 2025 | 96.40 | 97.20 | 96.40 | 97.00 | 97.00 | 64,000 |
| Mar 25, 2025 | 96.00 | 96.60 | 95.60 | 96.40 | 96.40 | 88,050 |
| Mar 24, 2025 | 95.30 | 96.10 | 95.30 | 95.90 | 95.90 | 43,001 |
| Mar 21, 2025 | 96.10 | 96.70 | 95.10 | 95.20 | 95.20 | 70,300 |
| Mar 20, 2025 | 96.50 | 96.50 | 95.20 | 96.20 | 96.20 | 74,001 |
| Mar 19, 2025 | 95.40 | 96.00 | 94.50 | 95.00 | 95.00 | 91,012 |
| Mar 18, 2025 | 93.40 | 94.70 | 93.40 | 94.40 | 94.40 | 68,026 |
| Mar 17, 2025 | 93.60 | 95.00 | 93.40 | 93.70 | 93.70 | 121,000 |
| Mar 14, 2025 | 92.40 | 93.80 | 90.50 | 93.60 | 93.60 | 328,000 |
| Mar 13, 2025 | 99.50 | 99.50 | 95.10 | 95.10 | 95.10 | 330,000 |
| Mar 12, 2025 | 101.00 | 101.00 | 97.60 | 97.70 | 97.70 | 296,061 |
| Mar 11, 2025 | 100.00 | 100.00 | 97.10 | 97.20 | 97.20 | 462,200 |
| Mar 10, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 118,000 |
| Mar 7, 2025 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | 173,130 |
| Mar 6, 2025 | 100.50 | 106.00 | 100.50 | 105.00 | 105.00 | 407,380 |
| Mar 5, 2025 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | 139,100 |
| Mar 4, 2025 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 99,000 |
| Mar 3, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | 105,169 |
| Feb 27, 2025 | 105.00 | 106.50 | 103.50 | 104.00 | 104.00 | 325,001 |
| Feb 26, 2025 | 102.50 | 106.50 | 102.50 | 106.50 | 106.50 | 683,950 |
| Feb 25, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 150,000 |
| Feb 24, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 227,500 |
| Feb 21, 2025 | 101.00 | 103.50 | 100.00 | 103.00 | 103.00 | 157,050 |
| Feb 20, 2025 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | 87,100 |
| Feb 19, 2025 | 99.90 | 101.50 | 99.80 | 99.80 | 99.80 | 109,032 |
| Feb 18, 2025 | 100.00 | 100.00 | 99.70 | 99.90 | 99.90 | 69,505 |
| Feb 17, 2025 | 99.70 | 101.00 | 99.20 | 99.90 | 99.90 | 112,048 |
| Feb 14, 2025 | 100.50 | 100.50 | 99.00 | 99.30 | 99.30 | 79,050 |
| Feb 13, 2025 | 98.70 | 99.90 | 98.60 | 99.80 | 99.80 | 80,001 |
| Feb 12, 2025 | 100.50 | 100.50 | 98.70 | 98.70 | 98.70 | 91,000 |
| Feb 11, 2025 | 99.60 | 100.50 | 99.00 | 99.30 | 99.30 | 157,020 |
| Feb 10, 2025 | 99.50 | 99.60 | 97.30 | 99.50 | 99.50 | 119,000 |
| Feb 7, 2025 | 98.50 | 99.40 | 97.40 | 99.00 | 99.00 | 202,000 |
| Feb 6, 2025 | 97.00 | 97.60 | 96.70 | 96.70 | 96.70 | 120,150 |
| Feb 5, 2025 | 96.40 | 98.00 | 96.40 | 97.80 | 97.80 | 78,020 |
| Feb 4, 2025 | 99.60 | 99.70 | 96.10 | 97.30 | 97.30 | 256,120 |
| Feb 3, 2025 | 101.00 | 103.50 | 99.30 | 99.70 | 99.70 | 290,000 |
| Jan 22, 2025 | 104.00 | 105.00 | 102.50 | 103.50 | 103.50 | 335,000 |
| Jan 21, 2025 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 380,000 |
| Jan 20, 2025 | 104.00 | 107.00 | 101.00 | 101.00 | 101.00 | 2,427,000 |
| Jan 17, 2025 | 96.30 | 99.80 | 95.00 | 99.80 | 99.80 | 937,000 |
| Jan 16, 2025 | 90.90 | 90.90 | 90.00 | 90.80 | 90.80 | 35,000 |
| Jan 15, 2025 | 90.90 | 91.60 | 90.00 | 90.00 | 90.00 | 74,000 |
| Jan 14, 2025 | 90.00 | 90.80 | 89.20 | 90.80 | 90.80 | 102,000 |
| Jan 13, 2025 | 91.90 | 91.90 | 89.00 | 90.00 | 90.00 | 421,000 |
| Jan 10, 2025 | 99.70 | 99.70 | 95.40 | 95.40 | 95.40 | 201,000 |
| Jan 9, 2025 | 102.00 | 102.50 | 97.80 | 98.20 | 98.20 | 135,000 |
| Jan 8, 2025 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 84,000 |
| Jan 7, 2025 | 103.00 | 103.50 | 101.00 | 101.00 | 101.00 | 210,000 |
| Jan 6, 2025 | 104.50 | 105.50 | 103.00 | 104.00 | 104.00 | 200,000 |
| Jan 3, 2025 | 105.50 | 105.50 | 102.00 | 105.00 | 105.00 | 520,000 |
| Jan 2, 2025 | 103.50 | 107.50 | 103.00 | 105.50 | 105.50 | 1,386,000 |
| Dec 31, 2024 | 99.40 | 99.40 | 98.00 | 98.30 | 98.30 | 69,000 |
| Dec 30, 2024 | 98.10 | 99.80 | 98.10 | 98.20 | 98.20 | 78,000 |
| Dec 27, 2024 | 100.50 | 100.50 | 98.20 | 98.50 | 98.50 | 97,000 |
| Dec 26, 2024 | 98.80 | 100.50 | 98.80 | 99.30 | 99.30 | 105,000 |
| Dec 25, 2024 | 99.20 | 100.00 | 98.50 | 98.50 | 98.50 | 122,000 |
| Dec 24, 2024 | 100.00 | 100.50 | 99.10 | 99.10 | 99.10 | 96,000 |
| Dec 23, 2024 | 99.00 | 100.50 | 99.00 | 100.00 | 100.00 | 165,000 |
| Dec 20, 2024 | 101.00 | 101.50 | 98.80 | 100.50 | 100.50 | 320,000 |
| Dec 19, 2024 | 101.00 | 105.50 | 100.00 | 102.00 | 102.00 | 1,342,000 |
| Dec 18, 2024 | 100.00 | 107.50 | 98.20 | 100.50 | 100.50 | 2,363,000 |
| Dec 17, 2024 | 92.80 | 99.40 | 92.50 | 98.00 | 98.00 | 548,000 |
| Dec 16, 2024 | 95.80 | 95.80 | 92.00 | 92.00 | 92.00 | 108,000 |
| Dec 13, 2024 | 96.50 | 96.60 | 93.60 | 93.70 | 93.70 | 51,000 |
| Dec 12, 2024 | 95.80 | 96.80 | 95.00 | 95.10 | 95.10 | 108,000 |
| Dec 11, 2024 | 96.60 | 96.60 | 94.00 | 94.50 | 94.50 | 96,000 |
| Dec 10, 2024 | 96.00 | 96.60 | 95.10 | 95.10 | 95.10 | 64,000 |
| Dec 9, 2024 | 97.70 | 97.70 | 95.30 | 95.30 | 95.30 | 76,000 |
| Dec 6, 2024 | 96.30 | 97.00 | 95.00 | 96.90 | 96.90 | 109,000 |
| Dec 5, 2024 | 95.10 | 95.80 | 94.50 | 95.00 | 95.00 | 68,000 |
| Dec 4, 2024 | 96.70 | 96.70 | 94.60 | 95.10 | 95.10 | 89,000 |
| Dec 3, 2024 | 94.60 | 97.20 | 94.50 | 96.20 | 96.20 | 218,000 |
| Dec 2, 2024 | 94.80 | 94.80 | 93.60 | 94.20 | 94.20 | 62,000 |
| Nov 29, 2024 | 92.10 | 93.70 | 91.40 | 93.30 | 93.30 | 84,000 |
| Nov 28, 2024 | 92.30 | 92.50 | 89.70 | 92.00 | 92.00 | 166,000 |
| Nov 27, 2024 | 95.40 | 95.40 | 92.00 | 92.10 | 92.10 | 113,000 |
| Nov 26, 2024 | 94.30 | 95.20 | 94.30 | 94.50 | 94.50 | 68,000 |
| Nov 25, 2024 | 93.40 | 94.50 | 93.30 | 94.20 | 94.20 | 121,000 |
| Nov 22, 2024 | 93.40 | 94.00 | 93.10 | 93.10 | 93.10 | 81,000 |
| Nov 21, 2024 | 92.10 | 93.30 | 92.10 | 92.60 | 92.60 | 61,000 |
| Nov 20, 2024 | 94.40 | 94.40 | 92.10 | 92.10 | 92.10 | 111,083 |
| Nov 19, 2024 | 92.50 | 93.80 | 91.90 | 93.50 | 93.50 | 181,000 |
| Nov 18, 2024 | 95.00 | 95.30 | 91.50 | 91.80 | 91.80 | 353,000 |
| Nov 15, 2024 | 94.40 | 96.60 | 94.30 | 94.80 | 94.80 | 280,000 |
| Nov 14, 2024 | 100.00 | 100.50 | 95.40 | 95.50 | 95.50 | 725,000 |
| Nov 13, 2024 | 102.00 | 102.00 | 99.60 | 101.00 | 101.00 | 376,000 |
| Nov 12, 2024 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | 78,000 |
| Nov 11, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 91,000 |
| Nov 8, 2024 | 108.50 | 108.50 | 102.50 | 103.00 | 103.00 | 458,000 |
| Nov 7, 2024 | 105.00 | 108.00 | 105.00 | 107.50 | 107.50 | 191,000 |
| Nov 6, 2024 | 105.00 | 106.00 | 104.00 | 104.50 | 104.50 | 120,000 |
| Nov 5, 2024 | 106.00 | 106.50 | 104.00 | 105.00 | 105.00 | 114,000 |
| Nov 4, 2024 | 108.50 | 108.50 | 105.50 | 105.50 | 105.50 | 164,000 |
| Nov 1, 2024 | 106.00 | 108.00 | 105.50 | 108.00 | 108.00 | 95,000 |
| Oct 30, 2024 | 110.50 | 110.50 | 106.50 | 106.50 | 106.50 | 205,000 |
| Oct 29, 2024 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | 92,000 |
| Oct 28, 2024 | 112.00 | 112.00 | 108.50 | 110.50 | 110.50 | 123,000 |
| Oct 25, 2024 | 109.50 | 111.00 | 108.00 | 111.00 | 111.00 | 95,000 |
| Oct 24, 2024 | 110.50 | 111.50 | 108.50 | 108.50 | 108.50 | 217,000 |
| Oct 23, 2024 | 109.00 | 113.00 | 109.00 | 111.50 | 111.50 | 501,000 |
| Oct 22, 2024 | 106.50 | 108.50 | 105.00 | 108.50 | 108.50 | 223,000 |
| Oct 21, 2024 | 107.00 | 107.00 | 105.00 | 106.50 | 106.50 | 117,000 |
| Oct 18, 2024 | 105.00 | 108.50 | 105.00 | 106.00 | 106.00 | 346,000 |
| Oct 17, 2024 | 105.00 | 106.50 | 104.50 | 105.00 | 105.00 | 131,000 |
| Oct 16, 2024 | 104.00 | 105.50 | 103.00 | 105.00 | 105.00 | 211,000 |
| Oct 15, 2024 | 101.50 | 104.50 | 100.50 | 104.50 | 104.50 | 385,000 |
| Oct 14, 2024 | 104.50 | 104.50 | 98.90 | 100.50 | 100.50 | 469,000 |
| Oct 11, 2024 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | 98,000 |
| Oct 9, 2024 | 104.50 | 105.00 | 103.50 | 104.50 | 104.50 | 96,000 |
| Oct 8, 2024 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | 71,000 |
| Oct 7, 2024 | 104.50 | 105.50 | 104.00 | 105.50 | 105.50 | 98,000 |
| Oct 4, 2024 | 107.00 | 107.00 | 103.50 | 104.00 | 104.00 | 126,000 |
| Oct 1, 2024 | 107.00 | 108.50 | 107.00 | 107.00 | 107.00 | 85,000 |
| Sep 30, 2024 | 112.50 | 112.50 | 106.50 | 106.50 | 106.50 | 263,000 |
| Sep 27, 2024 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 288,000 |
| Sep 26, 2024 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | 87,000 |
| Sep 25, 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 84,000 |
| Sep 24, 2024 | 105.50 | 106.00 | 104.50 | 105.50 | 105.50 | 65,000 |
| Sep 23, 2024 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | 112,000 |
| Sep 20, 2024 | 106.50 | 107.50 | 104.50 | 105.00 | 105.00 | 101,000 |
| Sep 19, 2024 | 105.00 | 106.00 | 104.00 | 105.50 | 105.50 | 83,000 |
| Sep 18, 2024 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 93,000 |
| Sep 16, 2024 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 61,000 |
| Sep 13, 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 97,000 |
| Sep 12, 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 113,000 |
| Sep 11, 2024 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 375,000 |
| Sep 10, 2024 | 110.00 | 111.00 | 106.50 | 107.00 | 107.00 | 158,000 |
| Sep 9, 2024 | 106.00 | 109.50 | 106.00 | 109.50 | 109.50 | 112,000 |
| Sep 6, 2024 | 111.50 | 112.00 | 108.50 | 108.50 | 108.50 | 77,000 |
| Sep 5, 2024 | 111.00 | 111.50 | 108.00 | 109.00 | 109.00 | 150,000 |
| Sep 4, 2024 | 113.50 | 113.50 | 106.50 | 109.00 | 109.00 | 404,000 |
| Sep 3, 2024 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | 155,000 |
| Sep 2, 2024 | 116.50 | 116.50 | 114.00 | 114.00 | 114.00 | 134,000 |
| Aug 30, 2024 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 137,000 |
| Aug 29, 2024 | 3 Dividend | |||||
| Aug 29, 2024 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | 285,000 |
| Aug 28, 2024 | 117.50 | 118.00 | 116.50 | 117.50 | 114.50 | 164,000 |
| Aug 27, 2024 | 118.00 | 118.00 | 116.50 | 117.00 | 114.01 | 138,000 |
| Aug 26, 2024 | 120.00 | 121.00 | 117.50 | 117.50 | 114.50 | 288,000 |
| Aug 23, 2024 | 117.50 | 123.00 | 117.00 | 119.50 | 116.45 | 1,678,000 |
| Aug 22, 2024 | 118.00 | 118.00 | 115.50 | 116.00 | 113.04 | 198,000 |
| Aug 21, 2024 | 118.00 | 118.00 | 115.50 | 116.50 | 113.53 | 171,000 |
| Aug 20, 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 113.04 | 181,000 |
| Aug 19, 2024 | 117.50 | 118.00 | 116.50 | 117.00 | 114.01 | 272,000 |
| Aug 16, 2024 | 116.50 | 118.00 | 116.50 | 117.00 | 114.01 | 487,000 |
| Aug 15, 2024 | 117.00 | 117.50 | 115.00 | 116.50 | 113.53 | 527,000 |
| Aug 14, 2024 | 115.50 | 118.00 | 115.50 | 116.00 | 113.04 | 3,782,000 |
| Aug 13, 2024 | 127.00 | 130.00 | 125.50 | 128.00 | 124.73 | 202,000 |
| Aug 12, 2024 | 128.00 | 128.00 | 125.50 | 127.00 | 123.76 | 196,000 |
| Aug 9, 2024 | 125.00 | 127.50 | 123.00 | 124.50 | 121.32 | 461,000 |
| Aug 8, 2024 | 125.00 | 125.00 | 121.00 | 121.50 | 118.40 | 302,000 |
| Aug 7, 2024 | 121.00 | 126.50 | 119.00 | 126.00 | 122.78 | 590,000 |
| Aug 6, 2024 | 124.00 | 126.00 | 112.00 | 118.50 | 115.47 | 1,022,000 |
| Aug 5, 2024 | 131.00 | 133.00 | 123.50 | 123.50 | 120.35 | 772,000 |
| Aug 2, 2024 | 139.00 | 139.50 | 136.50 | 137.00 | 133.50 | 259,000 |
| Aug 1, 2024 | 140.00 | 142.00 | 138.50 | 142.00 | 138.37 | 325,000 |
| Jul 31, 2024 | 137.00 | 139.00 | 136.50 | 138.50 | 134.96 | 155,000 |
| Jul 30, 2024 | 137.00 | 138.00 | 134.00 | 137.50 | 133.99 | 195,000 |
| Jul 29, 2024 | 138.50 | 141.00 | 134.50 | 135.50 | 132.04 | 457,000 |
| Jul 26, 2024 | 134.50 | 137.50 | 134.00 | 137.00 | 133.50 | 431,000 |
| Jul 23, 2024 | 136.50 | 143.00 | 136.50 | 141.50 | 137.89 | 699,000 |
| Jul 22, 2024 | 149.00 | 149.00 | 136.00 | 136.00 | 132.53 | 1,320,000 |
| Jul 19, 2024 | 154.00 | 154.50 | 148.50 | 149.00 | 145.20 | 919,000 |
| Jul 18, 2024 | 154.00 | 158.00 | 153.00 | 154.00 | 150.07 | 1,072,000 |
| Jul 17, 2024 | 158.00 | 160.50 | 153.50 | 154.00 | 150.07 | 1,651,000 |
| Jul 16, 2024 | 151.50 | 158.00 | 151.00 | 155.00 | 151.04 | 1,382,000 |
| Jul 15, 2024 | 150.50 | 152.00 | 150.00 | 151.50 | 147.63 | 314,000 |
| Jul 12, 2024 | 153.50 | 153.50 | 150.00 | 150.00 | 146.17 | 553,000 |
| Jul 11, 2024 | 157.00 | 157.00 | 151.00 | 152.50 | 148.61 | 2,130,000 |
| Jul 10, 2024 | 152.50 | 162.50 | 152.50 | 159.50 | 155.43 | 2,636,000 |
| Jul 9, 2024 | 151.00 | 156.00 | 151.00 | 151.50 | 147.63 | 1,113,000 |
| Jul 8, 2024 | 153.00 | 153.00 | 149.50 | 149.50 | 145.68 | 326,000 |
| Jul 5, 2024 | 150.50 | 153.00 | 150.50 | 153.00 | 149.09 | 382,000 |
| Jul 4, 2024 | 151.50 | 152.50 | 150.00 | 150.50 | 146.66 | 230,000 |
| Jul 3, 2024 | 151.50 | 152.00 | 150.00 | 150.50 | 146.66 | 237,000 |
| Jul 2, 2024 | 153.50 | 154.50 | 150.50 | 151.00 | 147.14 | 436,000 |
| Jul 1, 2024 | 150.00 | 152.00 | 148.50 | 152.00 | 148.12 | 437,000 |
| Jun 28, 2024 | 150.50 | 151.00 | 148.00 | 149.00 | 145.20 | 730,000 |
| Jun 27, 2024 | 154.50 | 154.50 | 152.00 | 152.00 | 148.12 | 403,000 |
| Jun 26, 2024 | 153.50 | 155.00 | 152.50 | 152.50 | 148.61 | 438,000 |
| Jun 25, 2024 | 152.50 | 154.50 | 151.50 | 154.50 | 150.56 | 402,000 |
| Jun 24, 2024 | 157.00 | 158.00 | 152.50 | 152.50 | 148.61 | 1,152,000 |
| Jun 21, 2024 | 157.00 | 161.50 | 156.50 | 158.00 | 153.97 | 1,770,000 |
| Jun 20, 2024 | 155.50 | 158.00 | 154.00 | 156.50 | 152.50 | 601,000 |
| Jun 19, 2024 | 155.00 | 158.00 | 154.50 | 154.50 | 150.56 | 714,000 |
| Jun 18, 2024 | 156.00 | 157.00 | 153.50 | 153.50 | 149.58 | 619,000 |
| Jun 17, 2024 | 156.00 | 160.00 | 153.50 | 155.50 | 151.53 | 1,013,000 |
| Jun 14, 2024 | 153.00 | 156.50 | 153.00 | 153.50 | 149.58 | 740,000 |
| Jun 13, 2024 | 155.00 | 155.00 | 152.50 | 152.50 | 148.61 | 666,000 |
| Jun 12, 2024 | 154.50 | 155.00 | 152.50 | 154.00 | 150.07 | 458,000 |
| Jun 11, 2024 | 157.00 | 159.50 | 154.00 | 154.00 | 150.07 | 1,145,000 |
| Jun 7, 2024 | 154.00 | 160.50 | 154.00 | 158.50 | 154.45 | 1,557,000 |
| Jun 6, 2024 | 152.50 | 154.50 | 151.50 | 153.00 | 149.09 | 583,000 |
| Jun 5, 2024 | 156.00 | 156.00 | 152.00 | 152.50 | 148.61 | 545,000 |
| Jun 4, 2024 | 155.00 | 157.50 | 154.00 | 154.50 | 150.56 | 682,000 |
| Jun 3, 2024 | 155.50 | 156.50 | 152.00 | 155.50 | 151.53 | 1,148,000 |
| May 31, 2024 | 158.00 | 164.50 | 153.50 | 155.50 | 151.53 | 3,184,000 |
| May 30, 2024 | 166.50 | 166.50 | 157.00 | 158.00 | 153.97 | 3,460,000 |
| May 29, 2024 | 166.00 | 169.00 | 163.00 | 167.50 | 163.22 | 3,065,000 |
| May 28, 2024 | 165.00 | 173.50 | 163.00 | 165.00 | 160.79 | 7,368,000 |
| May 27, 2024 | 156.00 | 159.50 | 153.00 | 158.00 | 153.97 | 2,175,000 |
| May 24, 2024 | 148.00 | 158.00 | 144.50 | 157.00 | 152.99 | 4,944,000 |
| May 23, 2024 | 158.50 | 159.00 | 148.00 | 150.00 | 146.17 | 4,207,000 |
| May 22, 2024 | 164.50 | 166.00 | 154.50 | 160.50 | 156.40 | 3,947,000 |
| May 21, 2024 | 161.00 | 167.00 | 159.00 | 164.50 | 160.30 | 4,752,000 |
| May 20, 2024 | 175.00 | 191.50 | 160.50 | 161.00 | 156.89 | 17,039,000 |
| May 17, 2024 | 181.50 | 182.50 | 172.50 | 178.00 | 173.46 | 10,304,000 |
| May 16, 2024 | 164.50 | 174.50 | 160.00 | 174.50 | 170.04 | 7,675,000 |
| May 15, 2024 | 150.50 | 162.50 | 150.00 | 159.00 | 154.94 | 5,291,000 |
| May 14, 2024 | 158.50 | 158.50 | 149.00 | 151.50 | 147.63 | 6,741,000 |
| May 13, 2024 | 141.50 | 144.50 | 135.00 | 144.50 | 140.81 | 2,005,000 |
| May 10, 2024 | 135.50 | 144.50 | 133.50 | 141.50 | 137.89 | 3,532,000 |
| May 9, 2024 | 141.50 | 143.00 | 140.00 | 140.00 | 136.43 | 787,000 |
| May 8, 2024 | 142.50 | 143.50 | 139.00 | 140.00 | 136.43 | 1,368,000 |
| May 7, 2024 | 149.00 | 150.00 | 139.00 | 139.50 | 135.94 | 2,520,000 |
| May 6, 2024 | 151.50 | 155.50 | 148.00 | 148.00 | 144.22 | 2,092,000 |
| May 3, 2024 | 160.50 | 160.50 | 151.50 | 151.50 | 147.63 | 3,622,000 |
| May 2, 2024 | 155.50 | 165.00 | 152.50 | 160.50 | 156.40 | 6,053,000 |
| Apr 30, 2024 | 150.00 | 154.00 | 145.00 | 153.50 | 149.58 | 3,086,000 |
| Apr 29, 2024 | 165.00 | 165.00 | 149.00 | 151.00 | 147.14 | 6,638,000 |
Related Tickers
2745.TWO Life Travel & Tourist Service Co., Ltd.
95.60
-0.10%
5706.TW Phoenix Tours International, Inc.
58.10
-0.51%
2731.TW Lion Travel Service Co., Ltd.
136.00
+1.87%
2719.TWO TSG Star Travel Corp.
32.85
+0.15%
2734.TWO Ezfly International Travel Agent Co., Ltd.
19.00
-1.55%
6961.TWO Uni Travel Services Co., Ltd.
71.00
+1.43%
6242.TWO Li Kang Biomedical Co., Ltd.
41.05
0.00%
NCLH Norwegian Cruise Line Holdings Ltd.
17.44
+1.22%
RCL Royal Caribbean Cruises Ltd.
216.31
+2.05%
CCL Carnival Corporation & plc
18.86
+1.40%