Landis Taipei Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.050 | 21.050 | 21.000 | 21.000 | 21.000 | 9,000 |
| 2024-07-26 | 21.650 | 21.750 | 20.850 | 21.050 | 21.050 | 18,000 |
| 2024-07-23 | 21.600 | 21.750 | 21.300 | 21.300 | 21.300 | 10,000 |
| 2024-07-22 | 21.150 | 21.300 | 20.900 | 21.050 | 21.050 | 24,000 |
| 2024-07-19 | 21.500 | 21.500 | 21.150 | 21.200 | 21.200 | 49,000 |
| 2024-07-18 | 21.600 | 21.650 | 21.500 | 21.650 | 21.650 | 11,000 |
| 2024-07-17 | 21.600 | 21.600 | 21.550 | 21.600 | 21.600 | 20,000 |
| 2024-07-16 | 21.550 | 21.750 | 21.500 | 21.750 | 21.750 | 10,000 |
| 2024-07-15 | 21.600 | 21.650 | 21.450 | 21.550 | 21.550 | 18,000 |
| 2024-07-12 | 21.500 | 21.700 | 21.500 | 21.650 | 21.650 | 40,000 |
| 2024-07-11 | 21.750 | 21.750 | 21.500 | 21.500 | 21.500 | 50,000 |
| 2024-07-10 | 21.700 | 22.000 | 21.700 | 21.800 | 21.800 | 31,000 |
| 2024-07-09 | 22.000 | 22.000 | 21.700 | 21.800 | 21.800 | 6,000 |
| 2024-07-08 | 22.000 | 22.000 | 21.900 | 22.000 | 22.000 | 13,000 |
| 2024-07-05 | 22.400 | 22.400 | 21.850 | 22.000 | 22.000 | 14,000 |
| 2024-07-04 | 21.950 | 22.600 | 21.950 | 22.000 | 22.000 | 25,000 |
| 2024-07-03 | 22.050 | 22.050 | 21.800 | 21.950 | 21.950 | 25,000 |
| 2024-07-02 | 22.050 | 22.050 | 22.000 | 22.050 | 22.050 | 17,000 |
| 2024-07-01 | 22.300 | 22.350 | 21.900 | 21.900 | 21.900 | 23,000 |
| 2024-06-28 | 21.700 | 22.200 | 21.700 | 22.200 | 22.200 | 9,000 |
| 2024-06-27 | 21.800 | 22.050 | 21.600 | 21.700 | 21.700 | 13,000 |
| 2024-06-26 | 21.900 | 21.900 | 21.800 | 21.800 | 21.800 | 5,000 |
| 2024-06-25 | 21.600 | 22.300 | 21.600 | 21.800 | 21.800 | 13,000 |
| 2024-06-24 | 21.800 | 21.950 | 21.800 | 21.950 | 21.950 | 22,000 |
| 2024-06-21 | 22.100 | 22.150 | 21.950 | 22.000 | 22.000 | 35,000 |
| 2024-06-20 | 22.050 | 22.100 | 21.950 | 22.050 | 22.050 | 16,000 |
| 2024-06-19 | 22.450 | 22.450 | 22.050 | 22.100 | 22.100 | 21,000 |
| 2024-06-18 | 22.150 | 22.750 | 21.900 | 22.400 | 22.400 | 27,000 |
| 2024-06-17 | 22.150 | 22.500 | 22.050 | 22.350 | 22.350 | 33,000 |
| 2024-06-14 | 22.000 | 22.200 | 22.000 | 22.100 | 22.100 | 10,000 |
| 2024-06-13 | 22.150 | 22.500 | 21.650 | 22.050 | 22.050 | 30,000 |
| 2024-06-12 | 22.100 | 22.150 | 22.100 | 22.150 | 22.150 | 23,000 |
| 2024-06-11 | 22.550 | 22.550 | 22.250 | 22.300 | 22.300 | 21,000 |
| 2024-06-07 | 22.500 | 22.500 | 22.300 | 22.500 | 22.500 | 20,000 |
| 2024-06-06 | 22.400 | 22.450 | 22.400 | 22.400 | 22.400 | 13,000 |
| 2024-06-05 | 22.200 | 22.500 | 22.200 | 22.400 | 22.400 | 14,000 |
| 2024-06-04 | 22.250 | 22.800 | 22.250 | 22.600 | 22.600 | 30,000 |
| 2024-06-03 | 22.600 | 22.750 | 22.550 | 22.750 | 22.750 | 7,000 |
| 2024-05-31 | 22.800 | 22.900 | 22.750 | 22.850 | 22.850 | 13,000 |
| 2024-05-30 | 22.800 | 22.800 | 22.400 | 22.800 | 22.800 | 22,000 |
| 2024-05-29 | 23.050 | 23.600 | 22.800 | 23.000 | 23.000 | 78,000 |
| 2024-05-28 | 22.600 | 23.700 | 22.600 | 23.250 | 23.250 | 196,000 |
| 2024-05-27 | 22.200 | 22.300 | 22.000 | 22.200 | 22.200 | 48,000 |
| 2024-05-24 | 22.100 | 22.250 | 21.900 | 22.250 | 22.250 | 35,000 |
| 2024-05-23 | 22.350 | 22.350 | 22.000 | 22.100 | 22.100 | 105,000 |
| 2024-05-22 | 22.550 | 22.750 | 22.500 | 22.550 | 22.550 | 101,000 |
| 2024-05-21 | 22.500 | 23.200 | 22.400 | 23.200 | 23.200 | 141,000 |
| 2024-05-20 | 24.000 | 24.250 | 23.350 | 23.700 | 23.700 | 98,000 |
| 2024-05-17 | 23.350 | 23.950 | 23.300 | 23.550 | 23.550 | 121,000 |
| 2024-05-16 | 22.750 | 24.100 | 22.750 | 23.350 | 23.350 | 87,000 |
| 2024-05-15 | 22.600 | 23.250 | 22.550 | 22.750 | 22.750 | 73,000 |
| 2024-05-14 | 22.750 | 23.300 | 22.700 | 22.750 | 22.750 | 50,000 |
| 2024-05-13 | 22.950 | 23.000 | 22.550 | 22.850 | 22.850 | 121,000 |
| 2024-05-10 | 22.700 | 23.250 | 22.700 | 23.150 | 23.150 | 36,000 |
| 2024-05-09 | 23.600 | 23.700 | 23.300 | 23.300 | 23.300 | 29,000 |
| 2024-05-08 | 23.400 | 23.550 | 23.350 | 23.400 | 23.400 | 33,000 |
| 2024-05-07 | 23.100 | 23.850 | 23.100 | 23.500 | 23.500 | 96,000 |
| 2024-05-06 | 24.500 | 24.500 | 23.950 | 24.200 | 24.200 | 102,000 |
| 2024-05-03 | 25.000 | 25.000 | 24.350 | 24.500 | 24.500 | 120,000 |
| 2024-05-02 | 24.550 | 25.000 | 23.300 | 25.000 | 25.000 | 205,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.