Landis Taipei Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.200	19.300	18.600	18.600	18.600	64,000
2025-01-20	20.000	20.550	19.150	19.700	19.700	168,000
2025-01-17	18.500	19.900	18.350	19.900	19.900	217,000
2025-01-16	18.150	18.150	17.900	18.100	18.100	6,000
2025-01-15	18.300	18.300	18.300	18.300	18.300	25,000
2025-01-14	17.650	17.750	17.650	17.700	17.700	12,000
2025-01-13	17.700	17.950	17.700	17.900	17.900	3,000
2025-01-10	17.750	17.950	17.750	17.950	17.950	34,000
2025-01-09	18.050	18.100	17.700	17.700	17.700	10,000
2025-01-08	18.100	18.100	18.100	18.100	18.100	25,000
2025-01-07	18.000	18.150	17.900	17.950	17.950	8,000
2025-01-06	18.050	18.100	17.950	18.000	18.000	11,000
2025-01-03	18.400	18.400	18.050	18.200	18.200	43,000
2025-01-02	18.150	18.900	18.100	18.150	18.150	51,000
2024-12-31	17.800	17.800	17.700	17.700	17.700	26,000
2024-12-30	18.050	18.050	18.050	18.050	18.050	1,000
2024-12-27	17.850	18.100	17.850	18.100	18.100	68,000
2024-12-26	18.200	18.200	17.850	18.200	18.200	23,000
2024-12-25	18.300	18.300	18.300	18.300	18.300	0
2024-12-24	18.200	18.300	18.150	18.300	18.300	5,000
2024-12-23	17.900	18.350	17.900	18.350	18.350	8,000
2024-12-20	18.100	18.600	18.100	18.200	18.200	40,000
2024-12-19	19.100	19.650	18.350	18.500	18.500	98,000
2024-12-18	18.500	19.900	18.500	19.900	19.900	174,000
2024-12-17	17.950	18.100	17.950	18.100	18.100	9,000
2024-12-16	18.000	18.000	18.000	18.000	18.000	6,000
2024-12-13	18.000	18.000	18.000	18.000	18.000	5,000
2024-12-12	18.000	18.000	18.000	18.000	18.000	1,000
2024-12-11	18.050	18.050	18.050	18.050	18.050	2,000
2024-12-10	18.300	18.300	18.000	18.000	18.000	9,000
2024-12-09	18.000	18.350	18.000	18.350	18.350	8,000
2024-12-06	18.150	18.150	17.700	18.150	18.150	16,000
2024-12-05	18.050	18.250	18.050	18.200	18.200	5,000
2024-12-04	17.950	18.300	17.800	18.300	18.300	7,000
2024-12-03	18.100	18.350	18.100	18.350	18.350	9,000
2024-12-02	17.850	18.450	17.800	18.450	18.450	17,000
2024-11-29	18.000	18.000	18.000	18.000	18.000	0
2024-11-28	18.350	18.350	17.900	18.000	18.000	28,000
2024-11-27	18.450	18.500	18.100	18.500	18.500	15,000
2024-11-26	18.000	18.550	18.000	18.550	18.550	8,000
2024-11-25	18.050	18.550	18.050	18.550	18.550	18,000
2024-11-22	18.050	18.100	18.000	18.050	18.050	7,000
2024-11-21	18.700	18.700	18.700	18.700	18.700	1,000
2024-11-20	18.000	18.000	18.000	18.000	18.000	0
2024-11-19	18.050	18.150	18.000	18.000	18.000	9,000
2024-11-18	17.500	17.500	17.500	17.500	17.500	5,000
2024-11-15	17.700	17.700	17.700	17.700	17.700	0
2024-11-14	18.250	18.250	17.700	17.700	17.700	11,000
2024-11-13	18.250	18.250	18.200	18.250	18.250	6,000
2024-11-12	18.250	18.550	18.200	18.200	18.200	8,000
2024-11-11	18.200	18.200	18.200	18.200	18.200	2,000
2024-11-08	18.150	18.150	18.000	18.050	18.050	12,000
2024-11-07	18.150	18.150	18.000	18.150	18.150	19,000
2024-11-06	18.150	18.150	18.100	18.150	18.150	5,000
2024-11-05	18.600	18.600	18.600	18.600	18.600	0
2024-11-04	18.650	18.650	18.600	18.600	18.600	3,000
2024-11-01	18.700	18.700	18.700	18.700	18.700	0
2024-10-30	18.650	18.700	18.650	18.700	18.700	7,000
2024-10-29	18.650	18.650	18.650	18.650	18.650	5,000
2024-10-28	18.700	18.700	18.700	18.700	18.700	0

← NewerPage 8 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.