Landis Taipei Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	16.300	16.300	16.200	16.300	16.300	32,000
2022-10-27	16.300	16.650	16.150	16.600	16.600	63,000
2022-10-26	16.400	17.400	16.150	16.600	16.600	126,000
2022-10-25	17.600	17.600	16.000	16.250	16.250	240,000
2022-10-24	16.500	17.700	16.500	17.700	17.700	263,000
2022-10-21	14.850	16.100	14.850	16.100	16.100	80,000
2022-10-20	15.000	15.200	14.650	14.650	14.650	40,000
2022-10-19	15.050	15.300	14.750	15.200	15.200	55,000
2022-10-18	15.500	15.500	15.250	15.250	15.250	42,000
2022-10-17	16.000	16.050	15.000	15.500	15.500	178,000
2022-10-14	16.950	16.950	16.100	16.350	16.350	80,000
2022-10-13	18.500	18.750	16.150	16.350	16.350	262,000
2022-10-12	17.600	18.000	17.500	17.850	17.850	97,000
2022-10-11	18.350	18.350	17.600	17.650	17.650	123,000
2022-10-07	18.400	19.700	18.400	18.800	18.800	248,000
2022-10-06	17.500	18.400	17.050	18.400	18.400	131,000
2022-10-05	18.000	18.000	17.300	17.500	17.500	148,000
2022-10-04	18.550	18.550	17.950	18.050	18.050	239,000
2022-10-03	18.250	19.450	18.250	18.600	18.600	233,000
2022-09-30	18.400	20.150	18.400	19.800	19.800	525,000
2022-09-29	16.750	18.400	16.750	18.400	18.400	342,000
2022-09-28	18.550	18.750	16.750	16.750	16.750	384,000
2022-09-27	19.300	19.750	18.550	18.600	18.600	598,000
2022-09-26	20.600	20.600	17.150	20.600	20.600	1,629,000
2022-09-23	18.750	18.750	18.750	18.750	18.750	352,000
2022-09-22	16.500	17.050	16.000	17.050	17.050	492,000
2022-09-21	14.200	15.500	14.200	15.500	15.500	487,000
2022-09-20	13.700	14.300	13.700	14.100	14.100	118,000
2022-09-19	13.600	13.700	13.500	13.650	13.650	31,000
2022-09-16	13.600	13.700	13.600	13.650	13.650	23,000
2022-09-15	13.300	13.750	13.300	13.500	13.500	27,000
2022-09-14	13.100	13.400	13.100	13.350	13.350	21,000
2022-09-13	13.650	13.650	13.450	13.500	13.500	25,000
2022-09-12	13.650	13.700	13.550	13.600	13.600	33,000
2022-09-08	13.600	13.750	13.300	13.650	13.650	35,000
2022-09-07	13.450	13.500	12.800	13.500	13.500	89,000
2022-09-06	13.450	13.700	13.350	13.450	13.450	53,000
2022-09-05	13.500	13.550	13.250	13.300	13.300	49,000
2022-09-02	13.200	13.600	13.200	13.350	13.350	57,000
2022-09-01	13.450	13.500	13.400	13.400	13.400	21,000
2022-08-31	13.350	13.500	13.300	13.500	13.500	49,000
2022-08-30	13.300	13.600	13.100	13.300	13.300	37,000
2022-08-29	12.950	13.400	12.900	13.250	13.250	78,000
2022-08-26	13.100	13.900	13.050	13.550	13.550	313,000
2022-08-25	13.850	14.150	12.700	13.750	13.750	1,079,000
2022-08-24	15.500	15.600	14.050	14.100	14.100	1,060,000
2022-08-23	14.200	15.600	14.200	15.600	15.600	437,000
2022-08-22	14.000	14.250	14.000	14.200	14.200	20,000
2022-08-19	13.950	14.100	13.950	14.000	14.000	6,000
2022-08-18	14.000	14.000	13.900	13.950	13.950	27,000
2022-08-17	14.000	14.400	13.950	14.000	14.000	45,000
2022-08-16	14.000	14.000	14.000	14.000	14.000	11,000
2022-08-15	14.150	14.150	13.950	13.950	13.950	113,000
2022-08-12	13.950	14.050	13.950	14.000	14.000	116,000
2022-08-11	13.950	14.200	13.950	14.000	14.000	75,000
2022-08-10	14.150	14.200	14.100	14.100	14.100	21,000
2022-08-09	14.000	14.250	13.900	13.950	13.950	189,000
2022-08-08	14.050	14.050	14.000	14.050	14.050	12,000
2022-08-05	14.100	14.100	14.050	14.050	14.050	13,000
2022-08-04	14.150	14.400	13.800	13.850	13.850	29,000

← NewerPage 17 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.