Landis Taipei Hotel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	24.650	24.650	24.200	24.450	24.450	25,000
2024-01-22	24.700	24.700	24.250	24.550	24.550	46,000
2024-01-19	24.600	24.600	24.100	24.550	24.550	44,000
2024-01-18	24.400	24.400	24.050	24.250	24.250	46,000
2024-01-17	24.600	24.650	24.100	24.250	24.250	44,000
2024-01-16	25.250	25.250	24.300	24.500	24.500	52,000
2024-01-15	25.700	25.700	24.550	24.950	24.950	186,000
2024-01-12	25.400	25.700	25.150	25.700	25.700	96,000
2024-01-11	25.400	25.600	25.100	25.350	25.350	49,000
2024-01-10	25.650	25.650	25.000	25.250	25.250	57,000
2024-01-09	25.950	26.000	25.150	25.300	25.300	88,000
2024-01-08	26.050	26.250	25.650	25.950	25.950	146,000
2024-01-05	25.100	26.000	25.100	25.900	25.900	122,000
2024-01-04	25.400	25.450	24.950	24.950	24.950	127,000
2024-01-03	25.100	26.000	24.900	25.450	25.450	130,000
2024-01-02	24.900	26.000	24.750	25.300	25.300	305,000
2023-12-29	24.650	27.100	24.650	27.000	27.000	664,000
2023-12-28	24.900	24.900	24.350	24.650	24.650	42,000
2023-12-27	24.750	24.800	24.400	24.800	24.800	40,000
2023-12-26	24.700	24.750	24.350	24.750	24.750	29,000
2023-12-25	24.800	24.800	24.300	24.700	24.700	26,000
2023-12-22	24.800	24.800	24.300	24.650	24.650	26,000
2023-12-21	24.800	24.800	24.350	24.600	24.600	50,000
2023-12-20	24.350	24.950	24.200	24.950	24.950	93,000
2023-12-19	24.550	24.550	24.050	24.400	24.400	40,000
2023-12-18	24.650	24.700	24.100	24.650	24.650	66,000
2023-12-15	24.850	24.850	24.200	24.550	24.550	87,000
2023-12-14	24.900	25.000	24.350	24.700	24.700	47,000
2023-12-13	25.050	25.050	24.450	24.500	24.500	40,000
2023-12-12	24.900	24.900	24.300	24.550	24.550	47,000
2023-12-11	25.050	25.050	24.450	24.600	24.600	60,000
2023-12-08	25.350	25.350	24.600	24.900	24.900	58,000
2023-12-07	25.100	25.200	24.650	24.900	24.900	98,000
2023-12-06	24.450	25.450	23.950	25.250	25.250	199,000
2023-12-05	24.750	24.800	24.100	24.150	24.150	88,000
2023-12-04	25.100	25.100	24.650	24.650	24.650	96,000
2023-12-01	25.200	25.200	24.800	24.950	24.950	61,000
2023-11-30	25.250	25.250	24.800	25.200	25.200	75,000
2023-11-29	25.400	25.400	24.900	25.000	25.000	75,000
2023-11-28	25.300	25.550	25.100	25.400	25.400	65,000
2023-11-27	24.900	25.900	24.900	25.000	25.000	163,000
2023-11-24	26.200	27.000	26.100	26.300	26.300	269,000
2023-11-23	27.800	28.400	26.650	28.050	28.050	322,000
2023-11-22	27.350	28.300	27.350	27.750	27.750	350,000
2023-11-21	28.000	28.000	26.700	27.100	27.100	410,000
2023-11-20	29.450	29.950	26.550	28.300	28.300	832,000
2023-11-17	28.800	29.500	28.150	29.500	29.500	652,000
2023-11-16	24.900	26.850	24.850	26.850	26.850	635,000
2023-11-15	24.750	24.750	24.150	24.450	24.450	132,000
2023-11-14	24.500	25.300	24.300	24.950	24.950	134,000
2023-11-13	24.800	25.600	24.250	25.500	25.500	152,000
2023-11-10	24.300	25.500	23.850	25.000	25.000	126,000
2023-11-09	24.700	25.150	24.000	24.300	24.300	75,000
2023-11-08	25.200	25.350	24.500	24.650	24.650	128,000
2023-11-07	25.300	26.750	23.600	25.400	25.400	482,000
2023-11-06	23.350	25.300	23.000	25.300	25.300	430,000
2023-11-03	22.950	23.250	22.650	23.000	23.000	70,000
2023-11-02	23.150	23.850	22.150	23.000	23.000	254,000
2023-11-01	21.550	23.500	21.550	23.500	23.500	320,000
2023-10-31	21.700	21.700	21.400	21.400	21.400	11,000

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.