Rich Circle Development Co., Ltd. (6198.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 62.10 | 64.20 | 62.00 | 62.70 | 62.70 | 65,000 |
| 13 June 2024 | 61.40 | 63.50 | 61.40 | 62.00 | 62.00 | 74,000 |
| 12 June 2024 | 62.50 | 62.50 | 61.30 | 61.30 | 61.30 | 114,000 |
| 11 June 2024 | 65.00 | 65.20 | 62.20 | 62.50 | 62.50 | 174,000 |
| 07 June 2024 | 64.00 | 65.00 | 63.80 | 64.60 | 64.60 | 100,000 |
| 06 June 2024 | 64.10 | 64.10 | 63.10 | 63.40 | 63.40 | 131,000 |
| 05 June 2024 | 63.10 | 64.70 | 62.00 | 64.00 | 64.00 | 199,000 |
| 04 June 2024 | 60.90 | 63.40 | 60.90 | 62.10 | 62.10 | 324,000 |
| 03 June 2024 | 57.90 | 61.40 | 57.60 | 59.90 | 59.90 | 115,000 |
| 31 May 2024 | 57.50 | 59.00 | 57.50 | 57.80 | 57.80 | 64,000 |
| 30 May 2024 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | 39,000 |
| 29 May 2024 | 57.60 | 57.70 | 57.00 | 57.50 | 57.50 | 58,000 |
| 28 May 2024 | 56.00 | 58.80 | 56.00 | 57.50 | 57.50 | 66,000 |
| 27 May 2024 | 56.80 | 57.50 | 56.70 | 56.80 | 56.80 | 80,000 |
| 24 May 2024 | 56.80 | 57.90 | 56.50 | 57.20 | 57.20 | 59,000 |
| 23 May 2024 | 59.10 | 59.10 | 56.70 | 56.80 | 56.80 | 232,000 |
| 22 May 2024 | 60.00 | 61.10 | 59.00 | 59.00 | 59.00 | 68,000 |
| 21 May 2024 | 60.40 | 60.60 | 59.50 | 60.00 | 60.00 | 78,000 |
| 20 May 2024 | 65.00 | 65.00 | 60.20 | 61.20 | 61.20 | 101,000 |
| 17 May 2024 | 59.90 | 63.50 | 59.40 | 62.60 | 62.60 | 126,000 |
| 16 May 2024 | 58.90 | 61.10 | 58.90 | 59.90 | 59.90 | 79,000 |
| 15 May 2024 | 58.10 | 59.10 | 58.00 | 58.30 | 58.30 | 74,000 |
| 14 May 2024 | 59.70 | 60.00 | 58.00 | 58.10 | 58.10 | 123,000 |
| 13 May 2024 | 57.00 | 59.50 | 56.90 | 59.00 | 59.00 | 176,000 |
| 10 May 2024 | 58.50 | 59.40 | 56.20 | 57.00 | 57.00 | 419,000 |
| 09 May 2024 | 61.70 | 62.40 | 58.70 | 58.70 | 58.70 | 350,000 |
| 08 May 2024 | 63.90 | 64.20 | 61.90 | 62.10 | 62.10 | 214,000 |
| 07 May 2024 | 68.00 | 68.80 | 62.40 | 63.60 | 63.60 | 641,000 |
| 06 May 2024 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 392,000 |
| 03 May 2024 | 65.90 | 67.30 | 64.80 | 65.70 | 65.70 | 234,000 |
| 02 May 2024 | 65.10 | 68.10 | 65.00 | 65.90 | 65.90 | 322,000 |
| 30 Apr 2024 | 62.20 | 65.10 | 61.60 | 65.10 | 65.10 | 157,000 |
| 29 Apr 2024 | 60.90 | 63.50 | 60.50 | 62.20 | 62.20 | 276,000 |
| 26 Apr 2024 | 62.00 | 63.20 | 60.20 | 60.90 | 60.90 | 523,000 |
| 25 Apr 2024 | 63.30 | 63.30 | 60.40 | 61.50 | 61.50 | 364,000 |
| 24 Apr 2024 | 65.00 | 65.00 | 63.70 | 63.80 | 63.80 | 201,000 |
| 23 Apr 2024 | 64.60 | 66.00 | 63.90 | 64.40 | 64.40 | 211,000 |
| 22 Apr 2024 | 65.60 | 67.90 | 64.60 | 64.60 | 64.60 | 310,000 |
| 19 Apr 2024 | 67.60 | 69.70 | 64.20 | 66.70 | 66.70 | 489,000 |
| 18 Apr 2024 | 67.50 | 69.00 | 66.20 | 68.50 | 68.50 | 318,000 |
| 17 Apr 2024 | 65.00 | 69.00 | 65.00 | 67.50 | 67.50 | 310,000 |
| 16 Apr 2024 | 70.50 | 70.50 | 62.20 | 65.00 | 65.00 | 1,023,000 |
| 15 Apr 2024 | 65.50 | 70.90 | 65.00 | 68.60 | 68.60 | 663,000 |
| 12 Apr 2024 | 59.70 | 65.60 | 59.10 | 65.60 | 65.60 | 890,000 |
| 11 Apr 2024 | 65.80 | 65.80 | 55.90 | 59.70 | 59.70 | 1,347,000 |
| 10 Apr 2024 | 59.00 | 62.20 | 58.10 | 61.80 | 61.80 | 462,000 |
| 09 Apr 2024 | 55.00 | 60.00 | 55.00 | 59.20 | 59.20 | 615,000 |
| 08 Apr 2024 | 49.75 | 54.70 | 49.30 | 54.70 | 54.70 | 540,000 |
| 03 Apr 2024 | 49.80 | 51.90 | 48.50 | 49.75 | 49.75 | 345,000 |
| 02 Apr 2024 | 47.50 | 49.80 | 47.10 | 49.80 | 49.80 | 313,000 |
| 01 Apr 2024 | 46.90 | 47.55 | 46.90 | 47.00 | 47.00 | 216,000 |
| 29 Mar 2024 | 47.20 | 47.45 | 46.90 | 46.95 | 46.95 | 242,000 |
| 28 Mar 2024 | 47.40 | 47.50 | 46.80 | 47.10 | 47.10 | 342,000 |
| 27 Mar 2024 | 46.10 | 47.65 | 44.90 | 47.00 | 47.00 | 644,000 |
| 26 Mar 2024 | 46.75 | 47.00 | 45.85 | 46.15 | 46.15 | 448,000 |
| 25 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 22 Mar 2024 | 45.35 | 46.50 | 45.00 | 45.75 | 45.75 | 290,000 |
| 21 Mar 2024 | 45.70 | 47.40 | 45.05 | 45.70 | 45.70 | 334,000 |
| 20 Mar 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 19 Mar 2024 | 44.50 | 47.60 | 44.40 | 45.45 | 45.45 | 652,000 |
| 18 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 15 Mar 2024 | 42.40 | 43.80 | 42.40 | 43.30 | 43.30 | 350,000 |
| 14 Mar 2024 | 42.00 | 42.50 | 40.90 | 42.40 | 42.40 | 244,000 |
| 13 Mar 2024 | 40.10 | 41.60 | 39.50 | 41.60 | 41.60 | 463,000 |
| 12 Mar 2024 | 40.00 | 40.60 | 39.20 | 40.50 | 40.50 | 657,000 |
| 11 Mar 2024 | 36.80 | 40.80 | 36.80 | 40.80 | 40.80 | 752,000 |
| 08 Mar 2024 | 36.90 | 37.15 | 35.90 | 37.10 | 37.10 | 519,000 |
| 07 Mar 2024 | 37.20 | 37.35 | 36.30 | 36.90 | 36.90 | 242,000 |
| 06 Mar 2024 | 38.00 | 38.00 | 36.75 | 37.20 | 37.20 | 283,000 |
| 05 Mar 2024 | 36.75 | 37.85 | 36.65 | 36.75 | 36.75 | 225,000 |
| 04 Mar 2024 | 36.80 | 36.80 | 36.20 | 36.70 | 36.70 | 350,000 |
| 01 Mar 2024 | 36.30 | 37.60 | 35.25 | 36.80 | 36.80 | 757,000 |
| 29 Feb 2024 | 33.45 | 36.35 | 33.45 | 36.35 | 36.35 | 905,000 |
| 27 Feb 2024 | 33.00 | 34.00 | 32.80 | 33.05 | 33.05 | 167,000 |
| 26 Feb 2024 | 34.00 | 34.50 | 31.75 | 32.80 | 32.80 | 784,000 |
| 23 Feb 2024 | 34.80 | 35.40 | 33.50 | 34.60 | 34.60 | 354,000 |
| 22 Feb 2024 | 35.40 | 35.65 | 34.50 | 34.80 | 34.80 | 305,000 |
| 21 Feb 2024 | 34.95 | 35.65 | 34.80 | 35.35 | 35.35 | 427,000 |
| 20 Feb 2024 | 34.10 | 35.05 | 33.90 | 34.75 | 34.75 | 526,000 |
| 19 Feb 2024 | 33.55 | 34.70 | 33.35 | 34.10 | 34.10 | 357,000 |
| 16 Feb 2024 | 32.80 | 34.20 | 32.80 | 33.55 | 33.55 | 207,000 |
| 15 Feb 2024 | 34.10 | 34.25 | 33.30 | 33.85 | 33.85 | 288,000 |
| 05 Feb 2024 | 33.35 | 34.00 | 33.00 | 33.80 | 33.80 | 202,000 |
| 02 Feb 2024 | 34.40 | 34.45 | 32.85 | 33.60 | 33.60 | 577,000 |
| 01 Feb 2024 | 32.05 | 34.40 | 31.70 | 34.25 | 34.25 | 825,000 |
| 31 Jan 2024 | 31.00 | 32.00 | 30.60 | 32.00 | 32.00 | 765,000 |
| 30 Jan 2024 | 31.15 | 32.10 | 31.00 | 31.15 | 31.15 | 1,033,000 |
| 29 Jan 2024 | 27.50 | 30.00 | 27.50 | 30.00 | 30.00 | 734,000 |
| 26 Jan 2024 | 27.35 | 27.50 | 27.25 | 27.30 | 27.30 | 150,000 |
| 25 Jan 2024 | 27.75 | 27.75 | 27.05 | 27.60 | 27.60 | 163,000 |
| 24 Jan 2024 | 27.05 | 27.75 | 27.05 | 27.55 | 27.55 | 26,000 |
| 23 Jan 2024 | 27.50 | 27.50 | 27.00 | 27.05 | 27.05 | 318,000 |
| 22 Jan 2024 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | 297,000 |
| 19 Jan 2024 | 27.95 | 27.95 | 27.50 | 27.60 | 27.60 | 49,000 |
| 18 Jan 2024 | 27.80 | 28.80 | 27.00 | 27.00 | 27.00 | 433,000 |
| 17 Jan 2024 | 28.60 | 29.30 | 28.35 | 28.40 | 28.40 | 118,000 |
| 16 Jan 2024 | 29.60 | 29.60 | 29.10 | 29.20 | 29.20 | 71,000 |
| 15 Jan 2024 | 28.60 | 29.75 | 28.60 | 29.60 | 29.60 | 324,385 |
| 12 Jan 2024 | 28.10 | 28.35 | 28.00 | 28.35 | 28.35 | 76,000 |
| 11 Jan 2024 | 28.50 | 28.50 | 28.25 | 28.35 | 28.35 | 56,000 |
| *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.