Landis Taipei Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.750	16.750	16.750	16.750	16.750	0
2025-07-23	16.750	16.750	16.750	16.750	16.750	1,000
2025-07-22	16.850	16.850	16.000	16.550	16.550	3,010
2025-07-21	16.300	16.650	16.000	16.500	16.500	10,000
2025-07-18	17.100	17.100	16.300	16.300	16.300	12,050
2025-07-17	16.950	16.950	16.300	16.550	16.550	11,000
2025-07-16	17.300	17.300	16.600	16.700	16.700	7,000
2025-07-15	16.950	16.950	16.950	16.950	16.950	0
2025-07-14	17.350	17.350	16.400	16.950	16.950	6,000
2025-07-11	17.300	17.300	17.300	17.300	17.300	0
2025-07-10	17.300	17.300	17.300	17.300	17.300	1,101
2025-07-09	17.400	17.400	16.300	16.850	16.850	3,000
2025-07-08	17.350	17.350	17.000	17.000	17.000	2,000
2025-07-07	16.450	17.000	16.450	17.000	17.000	3,000
2025-07-04	17.150	17.150	16.200	16.200	16.200	16,000
2025-07-03	16.650	16.650	16.400	16.600	16.600	7,000
2025-07-02	17.150	17.150	16.100	16.700	16.700	21,000
2025-07-01	16.050	16.600	16.050	16.600	16.600	2,000
2025-06-30	16.000	16.000	16.000	16.000	16.000	0
2025-06-27	16.200	16.200	16.000	16.000	16.000	8,000
2025-06-26	17.100	17.100	16.550	16.600	16.600	25,000
2025-06-25	15.950	16.550	15.950	16.550	16.550	3,000
2025-06-24	16.000	16.000	16.000	16.000	16.000	2,055
2025-06-23	14.900	15.700	14.900	15.700	15.700	4,055
2025-06-20	16.450	16.450	16.450	16.450	16.450	0
2025-06-19	16.550	16.550	16.450	16.450	16.450	2,000
2025-06-18	16.500	16.500	16.500	16.500	16.500	0
2025-06-17	16.500	16.500	16.500	16.500	16.500	6,000
2025-06-16	16.450	16.450	16.450	16.450	16.450	0
2025-06-13	16.450	16.450	16.450	16.450	16.450	0
2025-06-12	16.450	16.450	16.450	16.450	16.450	3,000
2025-06-11	16.350	16.350	16.350	16.350	16.350	0
2025-06-10	16.350	16.350	16.350	16.350	16.350	0
2025-06-09	16.350	16.350	16.350	16.350	16.350	2,000
2025-06-06	16.350	16.350	16.350	16.350	16.350	0
2025-06-05	16.150	16.350	16.150	16.350	16.350	4,000
2025-06-04	16.450	16.450	16.350	16.350	16.350	3,100
2025-06-03	16.450	16.450	16.450	16.450	16.450	0
2025-06-02	16.450	16.450	16.450	16.450	16.450	0
2025-05-29	16.450	16.450	16.450	16.450	16.450	0
2025-05-28	16.450	16.450	16.450	16.450	16.450	0
2025-05-27	16.450	16.450	16.450	16.450	16.450	12,000
2025-05-26	16.450	16.450	16.450	16.450	16.450	1,000
2025-05-23	16.450	16.450	16.450	16.450	16.450	0
2025-05-22	16.450	16.450	16.450	16.450	16.450	0
2025-05-21	16.150	16.450	16.150	16.450	16.450	12,000
2025-05-20	16.450	16.450	16.450	16.450	16.450	5,000
2025-05-19	16.500	16.500	16.300	16.300	16.300	2,000
2025-05-16	16.500	16.550	16.500	16.500	16.500	11,172
2025-05-15	16.850	16.850	16.850	16.850	16.850	0
2025-05-14	16.500	16.850	16.500	16.850	16.850	2,000
2025-05-13	16.500	16.550	16.500	16.550	16.550	2,128
2025-05-12	16.750	16.800	16.400	16.400	16.400	9,255
2025-05-09	17.300	17.300	17.300	17.300	17.300	0
2025-05-08	16.700	17.550	16.700	17.300	17.300	7,001
2025-05-07	16.800	16.800	16.550	16.750	16.750	7,000
2025-05-06	16.900	17.900	16.900	17.400	17.400	15,000
2025-05-05	16.700	16.700	16.600	16.600	16.600	5,000
2025-05-02	16.200	16.200	16.200	16.200	16.200	4,029
2025-04-30	16.150	16.200	16.150	16.200	16.200	4,000

← NewerPage 6 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.