Landis Taipei Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.100	14.500	14.000	14.450	14.450	43,000
2022-08-02	14.300	14.300	14.000	14.000	14.000	26,000
2022-08-01	14.800	14.800	14.300	14.300	14.300	3,000
2022-07-29	14.450	14.450	14.400	14.400	14.400	13,000
2022-07-28	14.500	14.500	14.450	14.450	14.450	17,000
2022-07-27	15.000	15.000	14.600	14.600	14.600	20,000
2022-07-26	14.800	14.900	14.350	14.850	14.850	20,000
2022-07-25	15.100	15.100	14.450	14.500	14.500	55,000
2022-07-22	14.950	15.050	14.650	14.900	14.900	28,000
2022-07-21	15.300	15.300	14.900	15.250	15.250	27,000
2022-07-20	15.100	15.250	14.900	15.000	15.000	43,000
2022-07-19	15.300	15.400	15.050	15.100	15.100	69,000
2022-07-18	14.650	15.850	14.650	15.300	15.300	90,000
2022-07-15	14.200	14.900	14.200	14.500	14.500	74,000
2022-07-14	14.800	14.800	14.250	14.250	14.250	43,000
2022-07-13	15.050	15.050	14.450	14.800	14.800	39,000
2022-07-12	15.000	15.050	14.600	15.050	15.050	24,000
2022-07-11	15.450	15.600	15.200	15.500	15.500	14,000
2022-07-08	16.150	16.250	15.450	15.450	15.450	28,000
2022-07-07	16.050	16.500	15.500	15.800	15.800	79,000
2022-07-06	17.200	17.200	15.700	16.200	16.200	77,000
2022-07-05	17.700	17.800	16.900	17.200	17.200	79,000
2022-07-04	18.600	18.600	17.250	17.300	17.300	41,000
2022-07-01	18.950	18.950	16.900	18.800	18.800	103,000
2022-06-30	18.700	18.700	17.650	18.400	18.400	46,000
2022-06-29	18.500	18.900	18.350	18.850	18.850	11,000
2022-06-28	18.900	19.700	18.400	19.000	19.000	156,000
2022-06-27	19.000	19.000	18.700	18.700	18.700	35,000
2022-06-24	18.350	18.800	18.350	18.700	18.700	44,000
2022-06-23	19.050	20.100	18.600	18.800	18.800	53,000
2022-06-22	18.750	18.850	18.050	18.800	18.800	43,000
2022-06-21	18.100	18.550	18.000	18.350	18.350	38,000
2022-06-20	18.800	18.950	18.300	18.300	18.300	19,000
2022-06-17	19.300	19.300	18.000	19.200	19.200	46,000
2022-06-16	19.550	19.550	18.800	18.950	18.950	48,000
2022-06-15	18.950	19.750	18.950	19.750	19.750	40,000
2022-06-14	19.300	19.300	18.850	18.850	18.850	28,000
2022-06-13	19.350	19.550	19.000	19.500	19.500	20,000
2022-06-10	19.400	19.750	19.150	19.350	19.350	20,000
2022-06-09	20.000	20.000	19.200	19.400	19.400	139,000
2022-06-08	19.800	20.200	19.650	20.000	20.000	61,000
2022-06-07	20.300	20.700	19.750	19.800	19.800	63,000
2022-06-06	21.050	21.400	20.350	20.350	20.350	88,000
2022-06-02	21.300	22.150	21.050	21.050	21.050	150,000
2022-06-01	21.300	22.950	21.050	22.950	22.950	27,000
2022-05-31	22.350	23.050	22.350	23.050	23.050	2,000
2022-05-30	23.400	23.400	22.350	23.100	23.100	7,000
2022-05-27	24.100	24.100	22.500	23.150	23.150	12,000
2022-05-26	23.500	23.850	23.500	23.850	23.850	2,000
2022-05-25	23.600	23.600	23.600	23.600	23.600	1,000
2022-05-24	23.100	23.450	23.100	23.450	23.450	2,000
2022-05-23	24.200	24.200	23.100	23.100	23.100	6,000
2022-05-20	23.950	23.950	23.500	23.950	23.950	5,000
2022-05-19	23.650	24.300	23.650	24.300	24.300	1,000
2022-05-18	24.200	24.200	23.100	23.850	23.850	11,000
2022-05-17	23.450	23.500	23.450	23.500	23.500	2,000
2022-05-16	23.500	23.500	23.500	23.500	23.500	1,000
2022-05-13	23.350	23.450	23.350	23.450	23.450	2,000
2022-05-12	23.250	23.550	22.600	22.600	22.600	2,000
2022-05-11	23.750	23.750	23.750	23.750	23.750	0

← NewerPage 18 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.