Landis Taipei Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.600	25.650	25.000	25.300	25.300	119,000
2023-07-31	26.400	26.400	25.100	25.500	25.500	204,000
2023-07-28	26.150	27.000	25.800	26.400	26.400	227,000
2023-07-27	25.700	26.200	25.350	26.150	26.150	162,000
2023-07-26	25.300	26.750	25.250	25.900	25.900	256,000
2023-07-25	26.150	26.250	24.500	26.150	26.150	302,000
2023-07-24	30.800	30.900	25.950	26.050	26.050	614,000
2023-07-21	27.000	28.750	27.000	28.750	28.750	374,000
2023-07-20	23.400	26.150	23.400	26.150	26.150	286,000
2023-07-19	24.150	24.150	23.500	23.800	23.800	180,000
2023-07-18	25.300	25.300	23.100	23.400	23.400	293,000
2023-07-17	26.700	26.800	25.000	25.050	25.050	235,000
2023-07-14	26.900	27.250	26.250	26.700	26.700	197,000
2023-07-13	27.400	27.400	26.600	26.850	26.850	276,000
2023-07-12	28.000	29.300	26.750	27.050	27.050	273,000
2023-07-11	29.400	29.600	28.800	29.000	29.000	221,000
2023-07-10	30.700	30.700	28.350	29.000	29.000	326,000
2023-07-07	31.150	31.700	30.000	30.200	30.200	208,000
2023-07-06	32.950	32.950	30.300	31.200	31.200	294,000
2023-07-05	32.700	33.750	32.000	32.350	32.350	260,000
2023-07-04	34.300	34.650	31.950	32.800	32.800	335,000
2023-07-03	33.100	35.150	32.600	34.300	34.300	243,000
2023-06-30	33.600	34.900	33.600	34.000	34.000	281,000
2023-06-29	35.300	36.200	34.500	35.650	35.650	288,000
2023-06-28	31.800	36.200	31.800	36.200	36.200	281,000
2023-06-27	35.450	35.450	33.050	33.100	33.100	382,000
2023-06-26	38.000	38.000	36.100	36.300	36.300	277,000
2023-06-21	37.900	39.900	37.100	37.600	37.600	499,000
2023-06-20	37.300	40.300	37.300	38.600	38.600	759,000
2023-06-19	35.350	38.000	35.350	37.350	37.350	532,000
2023-06-16	35.250	37.000	35.250	36.100	36.100	385,000
2023-06-15	37.900	37.900	35.100	35.100	35.100	690,000
2023-06-14	38.500	39.850	36.150	37.800	37.800	1,076,000
2023-06-13	34.800	37.950	32.500	37.950	37.950	1,445,000
2023-06-12	34.100	38.700	33.900	34.500	34.500	1,142,000
2023-06-09	37.250	37.650	36.000	37.650	37.650	2,060,000
2023-06-08	33.750	34.250	32.800	34.250	34.250	1,474,000
2023-06-07	29.000	31.150	28.900	31.150	31.150	704,000
2023-06-06	25.800	28.350	25.800	28.350	28.350	943,000
2023-06-05	25.750	26.000	25.500	25.800	25.800	250,000
2023-06-02	27.000	27.100	25.100	26.050	26.050	472,000
2023-06-01	25.500	27.850	25.300	27.000	27.000	774,000
2023-05-31	24.000	26.450	23.700	26.450	26.450	735,000
2023-05-30	24.450	24.600	23.800	24.050	24.050	302,000
2023-05-29	23.800	24.800	23.600	24.750	24.750	383,000
2023-05-26	25.500	26.000	23.800	24.800	24.800	620,000
2023-05-25	27.550	27.550	24.850	26.000	26.000	1,198,000
2023-05-24	25.700	27.550	25.550	27.550	27.550	1,430,000
2023-05-23	23.100	25.050	22.300	25.050	25.050	690,000
2023-05-22	22.800	23.200	22.150	22.800	22.800	182,000
2023-05-19	22.000	22.800	21.500	22.800	22.800	212,000
2023-05-18	22.300	22.400	21.500	22.000	22.000	79,000
2023-05-17	22.450	22.450	21.650	21.900	21.900	96,000
2023-05-16	22.200	22.200	21.600	21.900	21.900	132,000
2023-05-15	20.800	21.400	20.800	21.400	21.400	66,000
2023-05-12	20.800	21.200	20.250	21.200	21.200	58,000
2023-05-11	20.500	20.700	20.450	20.650	20.650	22,000
2023-05-10	20.500	20.800	20.500	20.500	20.500	26,000
2023-05-09	20.800	20.800	20.450	20.500	20.500	21,000
2023-05-08	20.900	20.900	20.600	20.700	20.700	31,000

← NewerPage 14 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.