Landis Taipei Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.200	19.300	19.000	19.050	19.050	53,000
2023-02-01	19.200	19.200	19.000	19.050	19.050	53,000
2023-01-31	18.850	19.200	18.850	19.000	19.000	25,000
2023-01-30	19.100	19.250	18.000	19.200	19.200	74,000
2023-01-17	19.300	19.300	18.850	19.100	19.100	17,000
2023-01-16	19.300	19.300	18.850	19.000	19.000	30,000
2023-01-13	19.300	19.350	19.000	19.000	19.000	26,000
2023-01-12	19.050	19.400	18.800	19.250	19.250	93,000
2023-01-11	19.150	19.150	19.100	19.100	19.100	34,000
2023-01-10	19.300	19.500	19.050	19.100	19.100	37,000
2023-01-09	19.350	19.350	19.200	19.250	19.250	18,000
2023-01-06	19.350	19.350	19.150	19.200	19.200	33,000
2023-01-05	19.550	19.800	19.250	19.350	19.350	80,000
2023-01-04	19.750	19.800	19.550	19.550	19.550	19,000
2023-01-03	19.950	20.200	19.500	19.550	19.550	90,000
2022-12-30	19.350	20.000	19.300	20.000	20.000	115,000
2022-12-29	19.700	19.700	19.350	19.450	19.450	18,000
2022-12-28	19.500	19.800	19.350	19.550	19.550	113,000
2022-12-27	19.550	20.000	19.400	19.500	19.500	99,000
2022-12-26	18.850	19.750	18.850	19.400	19.400	54,000
2022-12-23	18.900	19.000	18.800	18.850	18.850	76,000
2022-12-22	19.400	19.500	19.150	19.400	19.400	48,000
2022-12-21	18.800	19.500	18.600	19.300	19.300	47,000
2022-12-20	19.000	19.350	18.800	18.900	18.900	79,000
2022-12-19	19.650	19.800	19.000	19.100	19.100	86,000
2022-12-16	19.800	20.200	19.400	19.650	19.650	132,000
2022-12-15	18.600	20.700	18.600	20.400	20.400	231,000
2022-12-14	18.900	20.450	18.900	19.950	19.950	110,000
2022-12-13	20.050	20.050	18.500	18.900	18.900	113,000
2022-12-12	20.400	20.400	20.000	20.050	20.050	43,000
2022-12-09	20.550	20.800	20.400	20.400	20.400	67,000
2022-12-08	20.100	20.800	20.000	20.800	20.800	57,000
2022-12-07	20.200	21.000	20.200	20.400	20.400	100,000
2022-12-06	21.000	21.000	20.200	20.800	20.800	88,000
2022-12-05	21.100	21.350	20.600	20.800	20.800	203,000
2022-12-02	22.150	22.200	21.150	21.150	21.150	375,000
2022-12-01	23.700	24.150	21.700	22.100	22.100	928,000
2022-11-30	21.100	22.600	20.550	22.600	22.600	1,106,000
2022-11-29	19.000	20.550	18.600	20.550	20.550	838,000
2022-11-28	17.600	19.250	17.600	18.700	18.700	461,000
2022-11-25	17.400	17.850	17.250	17.500	17.500	39,000
2022-11-24	17.350	18.200	17.200	17.750	17.750	98,000
2022-11-23	17.600	17.900	17.400	17.700	17.700	51,000
2022-11-22	16.750	18.300	16.750	17.600	17.600	85,000
2022-11-21	17.800	17.800	17.000	17.150	17.150	88,000
2022-11-18	17.950	18.200	17.600	17.600	17.600	148,000
2022-11-17	18.000	18.000	17.550	17.600	17.600	75,000
2022-11-16	17.700	18.300	17.500	17.750	17.750	66,000
2022-11-15	17.900	18.400	17.650	17.650	17.650	68,000
2022-11-14	18.200	18.750	17.650	17.850	17.850	178,000
2022-11-11	18.950	19.350	18.050	18.300	18.300	304,000
2022-11-10	18.350	18.850	18.350	18.700	18.700	385,000
2022-11-09	17.700	18.300	17.350	18.050	18.050	262,000
2022-11-08	16.200	18.450	16.200	17.350	17.350	219,000
2022-11-07	17.300	17.300	17.000	17.050	17.050	62,000
2022-11-04	17.150	17.700	17.000	17.150	17.150	93,000
2022-11-03	16.000	17.300	16.000	17.250	17.250	77,000
2022-11-02	16.300	16.400	16.000	16.300	16.300	28,000
2022-11-01	16.250	16.400	16.250	16.300	16.300	27,000
2022-10-31	16.550	16.550	16.000	16.200	16.200	48,000

← NewerPage 16 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.