Landis Taipei Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.100	21.700	21.050	21.700	21.700	30,000
2023-10-27	21.600	21.750	21.400	21.650	21.650	24,000
2023-10-26	22.100	22.100	21.350	21.600	21.600	34,000
2023-10-25	22.250	22.250	21.700	22.150	22.150	17,000
2023-10-24	21.750	22.000	21.400	22.000	22.000	35,000
2023-10-23	21.700	21.850	21.050	21.700	21.700	22,000
2023-10-20	21.950	21.950	21.350	21.700	21.700	28,000
2023-10-19	22.000	22.200	21.500	22.000	22.000	30,000
2023-10-18	22.600	22.650	22.050	22.100	22.100	35,000
2023-10-17	22.650	22.950	22.300	22.600	22.600	50,000
2023-10-16	22.800	23.250	22.550	22.650	22.650	74,000
2023-10-13	22.900	23.850	22.850	23.100	23.100	75,000
2023-10-12	23.000	23.000	22.600	22.900	22.900	30,000
2023-10-11	23.400	23.400	22.850	22.950	22.950	35,000
2023-10-06	23.400	23.400	23.050	23.100	23.100	18,000
2023-10-05	23.450	23.450	23.100	23.400	23.400	35,000
2023-10-04	22.950	23.750	22.950	23.200	23.200	44,000
2023-10-03	23.350	23.400	22.900	23.000	23.000	60,000
2023-10-02	23.550	23.700	23.050	23.400	23.400	52,000
2023-09-28	23.400	23.650	23.150	23.500	23.500	41,000
2023-09-27	23.800	23.950	23.250	23.400	23.400	69,000
2023-09-26	23.950	24.000	23.600	23.950	23.950	24,000
2023-09-25	23.600	24.200	23.350	23.950	23.950	53,000
2023-09-22	23.350	23.600	23.000	23.600	23.600	66,000
2023-09-21	23.300	23.400	23.000	23.350	23.350	77,000
2023-09-20	23.400	23.400	23.000	23.250	23.250	49,000
2023-09-19	23.400	23.400	23.050	23.200	23.200	19,000
2023-09-18	23.300	23.450	23.050	23.200	23.200	51,000
2023-09-15	23.700	23.800	23.100	23.400	23.400	70,000
2023-09-14	23.600	23.700	23.150	23.700	23.700	63,000
2023-09-13	23.500	23.700	22.800	23.600	23.600	103,000
2023-09-12	23.350	23.350	22.800	23.100	23.100	73,000
2023-09-11	23.300	23.350	22.700	23.100	23.100	92,000
2023-09-08	23.500	23.500	23.000	23.250	23.250	87,000
2023-09-07	23.500	23.500	23.000	23.400	23.400	98,000
2023-09-06	23.850	23.900	23.000	23.550	23.550	97,000
2023-09-05	24.100	24.100	23.600	23.600	23.600	58,000
2023-09-04	24.200	24.200	23.600	24.000	24.000	59,000
2023-09-01	24.600	24.600	23.900	24.200	24.200	54,000
2023-08-31	24.400	24.500	23.800	24.200	24.200	50,000
2023-08-30	24.150	24.400	23.700	24.050	24.050	102,000
2023-08-29	24.150	24.550	22.800	23.750	23.750	202,000
2023-08-28	26.000	26.000	23.600	24.950	24.950	346,000
2023-08-25	25.100	26.200	25.100	26.200	26.200	405,000
2023-08-24	24.000	24.150	23.350	23.850	23.850	97,000
2023-08-23	23.700	24.300	23.350	24.050	24.050	79,000
2023-08-22	23.950	23.950	23.350	23.700	23.700	55,000
2023-08-21	24.200	24.200	23.600	23.900	23.900	38,000
2023-08-18	24.300	24.550	23.650	24.200	24.200	99,000
2023-08-17	24.200	24.750	23.500	24.350	24.350	135,000
2023-08-16	24.100	24.250	23.500	24.200	24.200	81,000
2023-08-15	23.950	24.300	23.700	24.200	24.200	50,000
2023-08-14	24.250	24.400	23.250	24.200	24.200	128,000
2023-08-11	24.800	24.800	24.100	24.250	24.250	92,000
2023-08-10	24.700	24.700	24.000	24.250	24.250	120,000
2023-08-09	25.150	25.150	24.400	24.500	24.500	59,000
2023-08-08	25.500	25.500	24.650	25.050	25.050	62,000
2023-08-07	24.950	25.150	24.300	25.050	25.050	81,000
2023-08-04	24.950	25.350	24.500	24.900	24.900	49,000
2023-08-02	25.300	25.600	24.250	24.650	24.650	109,000

← NewerPage 13 of 21 · 1,212 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.