Landis Taipei Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.950	20.950	20.600	20.700	20.700	20,000
2023-05-04	21.000	21.000	20.800	20.950	20.950	18,000
2023-05-03	20.600	21.050	20.600	21.000	21.000	27,000
2023-05-02	21.400	21.400	20.900	21.150	21.150	23,000
2023-04-28	21.150	21.400	20.450	21.400	21.400	42,000
2023-04-27	20.750	20.800	20.600	20.600	20.600	17,000
2023-04-26	21.000	21.000	20.500	20.600	20.600	58,000
2023-04-25	21.000	21.050	20.700	20.800	20.800	50,000
2023-04-24	20.700	21.500	20.700	21.050	21.050	15,000
2023-04-21	21.500	21.500	21.000	21.000	21.000	84,000
2023-04-20	22.100	22.100	21.650	21.650	21.650	53,000
2023-04-19	21.750	22.400	21.750	22.000	22.000	71,000
2023-04-18	21.700	21.850	21.200	21.650	21.650	88,000
2023-04-17	22.250	22.250	21.800	21.900	21.900	65,000
2023-04-14	21.500	22.200	21.500	22.100	22.100	90,000
2023-04-13	21.300	21.550	21.250	21.500	21.500	31,000
2023-04-12	21.400	21.600	21.300	21.350	21.350	51,000
2023-04-11	21.950	21.950	21.400	21.600	21.600	32,000
2023-04-10	22.000	22.000	21.500	21.800	21.800	52,000
2023-04-07	21.950	23.150	21.950	22.200	22.200	212,000
2023-04-06	21.300	21.400	21.000	21.400	21.400	20,000
2023-03-31	21.650	21.650	21.200	21.350	21.350	27,000
2023-03-30	21.450	21.500	21.200	21.200	21.200	38,000
2023-03-29	21.950	21.950	21.350	21.450	21.450	49,000
2023-03-28	21.250	21.450	21.050	21.100	21.100	17,000
2023-03-27	21.250	21.250	21.000	21.250	21.250	40,000
2023-03-24	21.900	22.350	21.500	21.500	21.500	59,000
2023-03-23	21.800	21.950	21.700	21.700	21.700	39,000
2023-03-22	22.550	22.550	21.750	22.200	22.200	49,000
2023-03-21	22.350	22.450	21.700	21.750	21.750	53,000
2023-03-20	21.750	23.000	21.700	22.300	22.300	76,000
2023-03-17	20.350	22.000	20.300	21.950	21.950	69,000
2023-03-16	21.300	21.300	20.300	20.350	20.350	89,000
2023-03-15	22.050	22.050	21.350	21.400	21.400	41,000
2023-03-14	22.000	22.300	21.400	21.600	21.600	51,000
2023-03-13	22.000	22.250	21.000	22.150	22.150	111,000
2023-03-10	22.800	23.000	22.150	22.250	22.250	117,000
2023-03-09	23.200	23.250	22.700	23.250	23.250	101,000
2023-03-08	23.600	23.600	23.000	23.150	23.150	112,000
2023-03-07	23.450	24.350	23.450	23.600	23.600	159,000
2023-03-06	23.150	23.450	23.000	23.200	23.200	127,000
2023-03-03	23.900	24.100	23.000	23.550	23.550	335,000
2023-03-02	22.600	24.500	22.600	24.350	24.350	484,000
2023-03-01	24.250	24.250	22.650	22.700	22.700	308,000
2023-02-24	26.600	27.000	23.800	24.300	24.300	1,103,000
2023-02-23	23.900	25.500	23.600	25.500	25.500	1,258,000
2023-02-22	20.800	23.200	20.500	23.200	23.200	894,000
2023-02-21	21.150	21.300	20.750	21.100	21.100	140,000
2023-02-20	21.000	21.250	20.650	20.950	20.950	341,000
2023-02-17	20.000	21.300	19.850	20.800	20.800	259,000
2023-02-16	21.050	21.050	20.000	20.550	20.550	426,000
2023-02-15	19.150	21.050	19.000	21.050	21.050	604,000
2023-02-14	19.100	19.200	19.000	19.150	19.150	56,000
2023-02-13	19.150	19.150	18.700	19.100	19.100	54,000
2023-02-10	19.100	19.100	18.800	19.050	19.050	47,000
2023-02-09	18.850	19.250	18.700	19.250	19.250	77,000
2023-02-08	18.800	19.150	18.650	18.850	18.850	76,000
2023-02-07	19.100	19.250	18.850	19.250	19.250	43,000
2023-02-06	19.100	19.250	19.000	19.150	19.150	46,000
2023-02-03	19.100	19.300	19.000	19.100	19.100	30,000

← NewerPage 15 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.