Landis Taipei Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.250 | 24.600 | 24.000 | 24.200 | 24.200 | 116,000 |
| 2024-04-29 | 25.000 | 25.000 | 24.100 | 24.600 | 24.600 | 270,000 |
| 2024-04-26 | 24.000 | 24.800 | 23.800 | 24.050 | 24.050 | 395,000 |
| 2024-04-25 | 24.200 | 25.000 | 23.400 | 25.000 | 25.000 | 763,000 |
| 2024-04-24 | 22.000 | 23.800 | 21.650 | 22.750 | 22.750 | 154,000 |
| 2024-04-23 | 21.850 | 22.350 | 21.600 | 22.000 | 22.000 | 84,000 |
| 2024-04-22 | 21.000 | 21.400 | 21.000 | 21.200 | 21.200 | 25,000 |
| 2024-04-19 | 21.650 | 21.650 | 20.800 | 21.200 | 21.200 | 38,000 |
| 2024-04-18 | 21.700 | 21.850 | 21.500 | 21.850 | 21.850 | 15,000 |
| 2024-04-17 | 21.200 | 21.500 | 21.200 | 21.500 | 21.500 | 28,000 |
| 2024-04-16 | 21.900 | 21.900 | 21.400 | 21.400 | 21.400 | 35,000 |
| 2024-04-15 | 22.350 | 22.350 | 21.850 | 22.000 | 22.000 | 41,000 |
| 2024-04-12 | 23.350 | 23.400 | 22.200 | 22.700 | 22.700 | 214,000 |
| 2024-04-11 | 21.800 | 23.500 | 21.800 | 23.500 | 23.500 | 466,000 |
| 2024-04-10 | 21.000 | 21.400 | 21.000 | 21.400 | 21.400 | 27,000 |
| 2024-04-09 | 21.200 | 21.200 | 21.150 | 21.150 | 21.150 | 18,000 |
| 2024-04-08 | 21.300 | 21.350 | 21.150 | 21.150 | 21.150 | 21,000 |
| 2024-04-03 | 21.250 | 21.350 | 21.050 | 21.300 | 21.300 | 28,000 |
| 2024-04-02 | 21.300 | 21.400 | 21.250 | 21.300 | 21.300 | 44,000 |
| 2024-04-01 | 21.200 | 21.300 | 21.200 | 21.200 | 21.200 | 29,000 |
| 2024-03-29 | 21.300 | 21.300 | 21.200 | 21.200 | 21.200 | 18,000 |
| 2024-03-28 | 21.450 | 21.450 | 21.350 | 21.350 | 21.350 | 13,000 |
| 2024-03-27 | 21.250 | 21.500 | 21.200 | 21.450 | 21.450 | 33,000 |
| 2024-03-26 | 21.400 | 21.400 | 21.200 | 21.250 | 21.250 | 29,000 |
| 2024-03-25 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 0 |
| 2024-03-22 | 21.200 | 21.400 | 21.150 | 21.400 | 21.400 | 12,000 |
| 2024-03-21 | 21.200 | 21.650 | 21.200 | 21.250 | 21.250 | 21,000 |
| 2024-03-20 | 21.750 | 21.750 | 21.300 | 21.350 | 21.350 | 11,000 |
| 2024-03-19 | 21.800 | 21.800 | 21.750 | 21.800 | 21.800 | 7,000 |
| 2024-03-18 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 0 |
| 2024-03-15 | 21.700 | 21.800 | 21.500 | 21.600 | 21.600 | 27,000 |
| 2024-03-14 | 21.350 | 21.900 | 21.350 | 21.600 | 21.600 | 21,000 |
| 2024-03-13 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 0 |
| 2024-03-12 | 22.200 | 22.200 | 22.000 | 22.050 | 22.050 | 36,000 |
| 2024-03-11 | 21.650 | 22.400 | 21.350 | 22.100 | 22.100 | 67,000 |
| 2024-03-08 | 21.200 | 21.500 | 21.100 | 21.200 | 21.200 | 22,000 |
| 2024-03-07 | 21.550 | 21.550 | 21.100 | 21.200 | 21.200 | 41,000 |
| 2024-03-06 | 22.200 | 22.250 | 21.750 | 21.750 | 21.750 | 47,000 |
| 2024-03-05 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 44,000 |
| 2024-03-04 | 22.100 | 22.350 | 22.000 | 22.000 | 22.000 | 21,000 |
| 2024-03-01 | 21.900 | 22.100 | 21.750 | 22.100 | 22.100 | 44,000 |
| 2024-02-29 | 21.950 | 22.100 | 21.950 | 22.050 | 22.050 | 29,000 |
| 2024-02-27 | 22.250 | 22.400 | 22.100 | 22.100 | 22.100 | 27,000 |
| 2024-02-26 | 22.300 | 22.450 | 22.150 | 22.200 | 22.200 | 26,000 |
| 2024-02-23 | 22.750 | 22.750 | 22.300 | 22.300 | 22.300 | 37,000 |
| 2024-02-22 | 22.600 | 22.700 | 22.500 | 22.600 | 22.600 | 34,000 |
| 2024-02-21 | 22.400 | 22.700 | 22.400 | 22.550 | 22.550 | 40,000 |
| 2024-02-20 | 23.350 | 23.350 | 22.700 | 22.800 | 22.800 | 54,000 |
| 2024-02-19 | 23.300 | 23.400 | 23.000 | 23.350 | 23.350 | 28,000 |
| 2024-02-16 | 23.300 | 23.400 | 22.600 | 23.250 | 23.250 | 39,000 |
| 2024-02-15 | 24.000 | 24.000 | 22.900 | 23.200 | 23.200 | 110,000 |
| 2024-02-05 | 24.400 | 24.400 | 24.000 | 24.200 | 24.200 | 36,000 |
| 2024-02-02 | 24.600 | 24.600 | 24.150 | 24.350 | 24.350 | 38,000 |
| 2024-02-01 | 24.600 | 24.700 | 24.050 | 24.550 | 24.550 | 48,000 |
| 2024-01-31 | 24.900 | 24.900 | 24.400 | 24.600 | 24.600 | 21,000 |
| 2024-01-30 | 25.000 | 25.000 | 24.500 | 24.900 | 24.900 | 52,000 |
| 2024-01-29 | 24.550 | 25.250 | 24.550 | 24.900 | 24.900 | 66,000 |
| 2024-01-26 | 24.550 | 24.800 | 24.550 | 24.550 | 24.550 | 52,000 |
| 2024-01-25 | 24.700 | 24.700 | 24.300 | 24.550 | 24.550 | 45,000 |
| 2024-01-24 | 24.550 | 24.700 | 24.500 | 24.700 | 24.700 | 66,000 |
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.