Landis Taipei Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.750	26.750	26.750	26.750	26.750	1,000
2022-02-08	26.650	26.650	26.300	26.550	26.550	3,000
2022-02-07	26.850	28.250	26.050	26.250	26.250	17,000
2022-01-26	26.050	26.700	26.050	26.700	26.700	2,000
2022-01-25	25.600	26.400	24.900	25.950	25.950	17,000
2022-01-24	28.900	28.900	26.000	26.650	26.650	23,000
2022-01-21	26.500	26.700	26.500	26.700	26.700	6,000
2022-01-20	26.900	26.900	25.200	26.700	26.700	11,000
2022-01-19	26.700	27.900	26.050	27.200	27.200	11,000
2022-01-18	26.500	27.300	26.050	26.350	26.350	15,000
2022-01-17	26.100	27.600	26.100	26.550	26.550	6,000
2022-01-14	32.100	32.100	27.350	27.950	27.950	30,000
2022-01-13	30.400	30.400	30.400	30.400	30.400	0
2022-01-12	29.550	30.400	29.550	30.400	30.400	2,000
2022-01-11	29.650	32.000	29.550	32.000	32.000	6,000
2022-01-10	34.200	34.200	34.200	34.200	34.200	0
2022-01-07	34.150	34.200	34.150	34.200	34.200	3,000
2022-01-06	31.850	31.850	31.000	31.850	31.850	3,000
2022-01-05	31.950	31.950	31.950	31.950	31.950	1,000
2022-01-04	32.200	32.200	32.200	32.200	32.200	0
2022-01-03	32.200	32.200	32.200	32.200	32.200	0
2021-12-30	32.200	32.200	32.200	32.200	32.200	1,000
2021-12-29	32.550	32.550	32.550	32.550	32.550	0
2021-12-28	32.550	32.550	32.550	32.550	32.550	0
2021-12-27	29.950	32.550	29.950	32.550	32.550	1,000
2021-12-24	27.950	29.950	27.950	29.950	29.950	12,000
2021-12-23	26.700	28.800	26.700	28.800	28.800	12,000
2021-12-22	26.200	26.200	26.200	26.200	26.200	1,000
2021-12-21	28.400	28.400	28.400	28.400	28.400	1,000
2021-12-20	27.800	28.600	27.750	28.600	28.600	5,000
2021-12-17	27.250	27.750	27.200	27.750	27.750	23,000
2021-12-16	26.000	26.100	25.250	25.250	25.250	9,000
2021-12-15	27.700	28.100	27.700	28.000	28.000	10,000
2021-12-14	25.400	27.850	25.400	27.850	27.850	2,000
2021-12-13	28.150	28.150	25.000	25.000	25.000	2,000
2021-12-10	27.600	27.600	27.600	27.600	27.600	1,000
2021-12-09	27.850	27.850	27.850	27.850	27.850	0
2021-12-08	27.850	27.850	27.850	27.850	27.850	0
2021-12-07	27.000	27.850	27.000	27.850	27.850	2,000
2021-12-06	27.200	27.200	27.200	27.200	27.200	0
2021-12-03	27.200	27.200	27.200	27.200	27.200	1,000
2021-12-02	25.600	27.200	25.600	27.200	27.200	2,000
2021-12-01	24.200	24.200	24.200	24.200	24.200	0
2021-11-30	27.700	27.800	24.200	24.200	24.200	3,000
2021-11-29	24.500	24.500	24.500	24.500	24.500	0
2021-11-26	24.500	24.500	24.500	24.500	24.500	1,000
2021-11-25	27.850	27.850	27.850	27.850	27.850	0
2021-11-24	27.850	27.850	27.850	27.850	27.850	0
2021-11-23	27.850	27.850	27.850	27.850	27.850	1,000
2021-11-22	27.950	27.950	27.950	27.950	27.950	0
2021-11-19	26.850	27.950	26.850	27.950	27.950	4,000
2021-11-18	26.800	26.850	26.800	26.850	26.850	3,000
2021-11-17	26.450	26.450	26.450	26.450	26.450	1,000
2021-11-16	24.100	24.100	24.100	24.100	24.100	0
2021-11-15	26.750	27.150	24.100	24.100	24.100	6,000
2021-11-12	25.350	26.350	25.350	26.350	26.350	3,000
2021-11-11	24.100	24.500	24.100	24.500	24.500	11,000
2021-11-10	24.000	24.500	24.000	24.500	24.500	4,000
2021-11-09	24.000	24.000	23.200	23.950	23.950	3,000
2021-11-08	24.150	24.150	23.900	23.900	23.900	1,000

← NewerPage 20 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.