Landis Taipei Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 23.100 | 23.750 | 22.350 | 23.750 | 23.750 | 11,000 |
| 2022-05-09 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 2,000 |
| 2022-05-06 | 24.100 | 24.150 | 23.650 | 23.700 | 23.700 | 5,000 |
| 2022-05-05 | 23.000 | 23.700 | 22.900 | 23.650 | 23.650 | 6,000 |
| 2022-05-04 | 23.800 | 24.350 | 23.700 | 24.350 | 24.350 | 9,000 |
| 2022-05-03 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2022-04-29 | 23.750 | 23.750 | 23.600 | 23.600 | 23.600 | 2,000 |
| 2022-04-28 | 22.250 | 23.600 | 22.250 | 23.600 | 23.600 | 8,000 |
| 2022-04-27 | 24.200 | 24.300 | 24.200 | 24.300 | 24.300 | 2,000 |
| 2022-04-26 | 22.000 | 23.750 | 22.000 | 23.750 | 23.750 | 6,000 |
| 2022-04-25 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2022-04-22 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2022-04-21 | 23.150 | 23.800 | 23.100 | 23.800 | 23.800 | 6,000 |
| 2022-04-20 | 22.850 | 24.150 | 22.850 | 23.900 | 23.900 | 6,000 |
| 2022-04-19 | 23.650 | 24.950 | 23.650 | 24.500 | 24.500 | 6,000 |
| 2022-04-18 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2022-04-15 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2022-04-14 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2022-04-13 | 24.200 | 24.200 | 24.000 | 24.000 | 24.000 | 2,000 |
| 2022-04-12 | 23.450 | 23.800 | 22.800 | 23.500 | 23.500 | 7,000 |
| 2022-04-11 | 24.350 | 24.350 | 22.350 | 23.100 | 23.100 | 13,000 |
| 2022-04-08 | 23.100 | 23.800 | 23.100 | 23.700 | 23.700 | 13,000 |
| 2022-04-07 | 23.700 | 24.700 | 22.400 | 22.400 | 22.400 | 15,000 |
| 2022-04-06 | 22.300 | 24.650 | 22.300 | 24.350 | 24.350 | 47,000 |
| 2022-04-01 | 24.050 | 24.050 | 21.600 | 21.600 | 21.600 | 1,000 |
| 2022-03-31 | 24.700 | 24.700 | 23.200 | 23.800 | 23.800 | 9,000 |
| 2022-03-30 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 0 |
| 2022-03-29 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 1,000 |
| 2022-03-28 | 24.800 | 24.800 | 23.700 | 24.250 | 24.250 | 23,000 |
| 2022-03-25 | 24.000 | 24.750 | 24.000 | 24.650 | 24.650 | 6,000 |
| 2022-03-24 | 24.000 | 24.900 | 24.000 | 24.900 | 24.900 | 5,000 |
| 2022-03-23 | 24.600 | 24.750 | 23.900 | 24.750 | 24.750 | 9,000 |
| 2022-03-22 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
| 2022-03-21 | 23.300 | 24.050 | 23.300 | 24.050 | 24.050 | 2,000 |
| 2022-03-18 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2022-03-17 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2022-03-16 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2022-03-15 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2022-03-14 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2022-03-11 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 2,000 |
| 2022-03-10 | 24.300 | 24.450 | 24.300 | 24.450 | 24.450 | 2,000 |
| 2022-03-09 | 24.700 | 24.700 | 24.300 | 24.500 | 24.500 | 3,000 |
| 2022-03-08 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 2,000 |
| 2022-03-07 | 24.250 | 24.250 | 24.000 | 24.150 | 24.150 | 4,000 |
| 2022-03-04 | 24.800 | 24.800 | 23.450 | 24.300 | 24.300 | 11,000 |
| 2022-03-03 | 23.550 | 24.750 | 23.550 | 24.750 | 24.750 | 3,000 |
| 2022-03-02 | 23.900 | 24.800 | 23.900 | 24.800 | 24.800 | 6,000 |
| 2022-03-01 | 25.400 | 25.400 | 23.550 | 23.900 | 23.900 | 39,000 |
| 2022-02-25 | 26.650 | 26.650 | 24.450 | 25.550 | 25.550 | 24,000 |
| 2022-02-24 | 26.200 | 26.600 | 25.800 | 26.400 | 26.400 | 11,000 |
| 2022-02-23 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2022-02-22 | 26.000 | 26.350 | 25.300 | 26.250 | 26.250 | 10,000 |
| 2022-02-21 | 27.250 | 27.250 | 26.900 | 26.900 | 26.900 | 3,000 |
| 2022-02-18 | 26.200 | 27.750 | 26.200 | 27.750 | 27.750 | 4,000 |
| 2022-02-17 | 26.150 | 26.150 | 25.250 | 26.100 | 26.100 | 16,000 |
| 2022-02-16 | 26.300 | 26.300 | 25.400 | 26.000 | 26.000 | 3,000 |
| 2022-02-15 | 25.600 | 26.000 | 25.150 | 25.150 | 25.150 | 6,000 |
| 2022-02-14 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 1,000 |
| 2022-02-11 | 26.200 | 26.750 | 25.000 | 25.900 | 25.900 | 26,000 |
| 2022-02-10 | 25.550 | 26.300 | 24.750 | 24.950 | 24.950 | 11,000 |
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.