Landis Taipei Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	16.100	16.100	16.100	16.100	16.100	8,000
2025-04-28	16.100	16.100	16.100	16.100	16.100	3,000
2025-04-25	16.100	16.100	16.100	16.100	16.100	7,000
2025-04-24	16.000	16.050	16.000	16.050	16.050	5,000
2025-04-23	16.200	16.200	16.000	16.000	16.000	3,000
2025-04-22	16.000	16.000	16.000	16.000	16.000	1,000
2025-04-21	15.850	15.850	15.850	15.850	15.850	1,100
2025-04-18	16.000	16.100	16.000	16.100	16.100	25,000
2025-04-17	16.000	16.500	16.000	16.250	16.250	24,788
2025-04-16	16.400	16.400	15.500	16.350	16.350	132,788
2025-04-15	16.200	16.500	16.200	16.500	16.500	23,050
2025-04-14	16.050	16.400	16.050	16.400	16.400	4,010
2025-04-11	16.400	16.400	16.400	16.400	16.400	2,000
2025-04-10	16.000	16.500	16.000	16.400	16.400	28,000
2025-04-09	16.350	16.350	14.850	15.000	15.000	71,100
2025-04-08	16.300	16.600	16.300	16.450	16.450	56,000
2025-04-07	16.200	16.350	16.200	16.350	16.350	53,000
2025-04-02	18.000	18.000	17.950	17.950	17.950	20,000
2025-04-01	17.700	17.800	17.700	17.700	17.700	537,000
2025-03-31	17.800	17.800	17.700	17.750	17.750	19,001
2025-03-28	17.950	18.000	17.850	17.850	17.850	33,000
2025-03-27	17.900	18.000	17.900	17.900	17.900	9,000
2025-03-26	17.950	17.950	17.950	17.950	17.950	19,000
2025-03-25	17.800	17.850	17.800	17.850	17.850	15,000
2025-03-24	17.950	17.950	17.950	17.950	17.950	8,000
2025-03-21	18.000	18.000	17.950	17.950	17.950	13,000
2025-03-20	18.000	18.000	17.950	18.000	18.000	31,000
2025-03-19	18.100	18.100	18.100	18.100	18.100	0
2025-03-18	18.000	18.100	17.950	18.100	18.100	219,007
2025-03-17	18.000	18.000	17.950	17.950	17.950	28,000
2025-03-14	17.850	17.900	17.850	17.900	17.900	7,000
2025-03-13	17.950	17.950	17.900	17.950	17.950	28,000
2025-03-12	18.000	18.000	17.900	17.950	17.950	18,004
2025-03-11	17.750	17.850	17.750	17.850	17.850	2,000
2025-03-10	17.950	18.000	17.950	18.000	18.000	9,000
2025-03-07	18.100	18.100	18.000	18.000	18.000	13,000
2025-03-06	18.250	18.250	18.000	18.150	18.150	6,000
2025-03-05	18.200	18.200	17.950	18.000	18.000	14,015
2025-03-04	18.200	18.200	17.900	18.000	18.000	16,000
2025-03-03	18.250	18.250	18.200	18.200	18.200	5,000
2025-02-27	18.100	18.150	18.050	18.050	18.050	41,000
2025-02-26	18.050	18.350	18.000	18.350	18.350	28,732
2025-02-25	18.300	18.300	18.050	18.050	18.050	3,000
2025-02-24	18.250	18.250	18.050	18.050	18.050	7,000
2025-02-21	18.300	18.300	18.050	18.250	18.250	14,000
2025-02-20	18.250	18.250	18.250	18.250	18.250	1,000
2025-02-19	18.100	18.200	18.100	18.200	18.200	29,000
2025-02-18	18.100	18.100	18.100	18.100	18.100	1,000
2025-02-17	18.300	18.300	18.100	18.300	18.300	28,000
2025-02-14	18.150	18.300	18.100	18.300	18.300	16,000
2025-02-13	18.200	18.400	18.200	18.400	18.400	4,000
2025-02-12	18.250	18.250	18.200	18.200	18.200	7,010
2025-02-11	18.300	18.350	18.150	18.150	18.150	14,000
2025-02-10	18.450	18.500	17.800	18.350	18.350	50,000
2025-02-07	18.100	18.500	18.050	18.450	18.450	17,100
2025-02-06	17.650	18.450	17.650	18.350	18.350	17,000
2025-02-05	18.100	18.700	18.100	18.550	18.550	11,000
2025-02-04	18.300	18.350	18.300	18.300	18.300	17,060
2025-02-03	18.400	18.500	18.200	18.300	18.300	14,000
2025-01-22	19.000	19.000	18.650	18.750	18.750	10,000

← NewerPage 7 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.