Landis Taipei Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	15.050	15.300	15.050	15.300	15.300	5,000
2025-10-17	15.150	15.150	15.150	15.150	15.150	1,200
2025-10-16	15.450	15.600	15.150	15.150	15.150	4,199
2025-10-15	14.700	15.250	14.700	15.100	15.100	8,000
2025-10-14	14.800	15.300	14.800	15.300	15.300	17,000
2025-10-13	14.800	15.500	14.300	15.000	15.000	34,000
2025-10-09	15.300	15.600	15.200	15.600	15.600	7,315
2025-10-08	15.300	15.300	15.250	15.250	15.250	4,000
2025-10-07	15.200	15.200	15.200	15.200	15.200	0
2025-10-03	15.200	15.200	15.200	15.200	15.200	1,000
2025-10-02	15.100	15.100	15.100	15.100	15.100	1,170
2025-10-01	15.700	15.700	15.700	15.700	15.700	5,107
2025-09-30	15.300	15.300	15.300	15.300	15.300	1,000
2025-09-29	15.650	15.650	15.650	15.650	15.650	0
2025-09-26	15.650	15.650	15.650	15.650	15.650	0
2025-09-25	15.650	15.650	15.650	15.650	15.650	0
2025-09-24	15.650	15.650	15.650	15.650	15.650	1,000
2025-09-23	15.600	15.650	15.400	15.650	15.650	13,170
2025-09-22	15.000	15.200	15.000	15.200	15.200	5,000
2025-09-19	15.000	15.050	15.000	15.050	15.050	7,000
2025-09-18	15.050	15.100	15.050	15.100	15.100	12,000
2025-09-17	15.300	15.300	15.200	15.200	15.200	9,000
2025-09-16	15.200	15.200	15.150	15.150	15.150	3,000
2025-09-15	15.250	15.250	15.250	15.250	15.250	0
2025-09-12	15.250	15.250	15.250	15.250	15.250	4,000
2025-09-11	15.200	15.200	15.200	15.200	15.200	3,000
2025-09-10	15.600	15.600	15.200	15.250	15.250	12,268
2025-09-09	15.700	15.700	15.000	15.100	15.100	25,041
2025-09-08	15.700	15.700	15.700	15.700	15.700	3,000
2025-09-05	15.700	15.700	15.700	15.700	15.700	1,000
2025-09-04	16.000	16.000	15.700	15.700	15.700	3,050
2025-09-03	15.700	15.700	15.600	15.600	15.600	2,000
2025-09-02	15.700	15.700	15.700	15.700	15.700	3,000
2025-09-01	15.600	15.650	15.600	15.600	15.600	6,000
2025-08-29	15.600	15.600	15.600	15.600	15.600	6,000
2025-08-28	15.700	15.700	15.700	15.700	15.700	5,000
2025-08-27	15.750	15.950	15.500	15.700	15.700	97,000
2025-08-26	16.000	16.000	15.900	16.000	16.000	4,000
2025-08-25	16.000	16.000	16.000	16.000	16.000	3,000
2025-08-22	16.050	16.050	15.750	15.900	15.900	19,000
2025-08-21	16.050	16.050	16.050	16.050	16.050	0
2025-08-20	16.050	16.050	16.050	16.050	16.050	1,000
2025-08-19	16.050	16.050	16.050	16.050	16.050	1,000
2025-08-18	16.200	16.300	16.000	16.050	16.050	12,000
2025-08-15	16.000	16.000	16.000	16.000	16.000	6,000
2025-08-14	16.100	16.150	16.000	16.000	16.000	10,000
2025-08-13	16.000	16.100	15.800	16.100	16.100	14,007
2025-08-12	16.500	16.500	16.000	16.050	16.050	8,000
2025-08-11	16.450	17.000	16.450	16.450	16.450	4,000
2025-08-08	16.450	16.450	16.400	16.400	16.400	2,001
2025-08-07	16.200	16.200	16.200	16.200	16.200	1,000
2025-08-06	16.200	16.200	16.000	16.100	16.100	4,001
2025-08-05	16.250	16.250	16.250	16.250	16.250	0
2025-08-04	16.250	16.250	16.250	16.250	16.250	1,001
2025-08-01	16.300	16.300	16.300	16.300	16.300	4,001
2025-07-31	16.650	16.650	15.850	16.300	16.300	8,000
2025-07-30	16.600	16.600	16.150	16.350	16.350	3,000
2025-07-29	16.700	16.700	16.700	16.700	16.700	0
2025-07-28	16.700	16.700	16.700	16.700	16.700	0
2025-07-25	16.700	16.700	16.700	16.700	16.700	1,000

← NewerPage 5 of 21 · 1,213 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.