Landis Taipei Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 4,000 |
| 2024-10-24 | 18.700 | 19.100 | 18.700 | 19.100 | 19.100 | 12,000 |
| 2024-10-23 | 18.750 | 18.750 | 18.500 | 18.700 | 18.700 | 33,000 |
| 2024-10-22 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 1,000 |
| 2024-10-21 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 0 |
| 2024-10-18 | 18.900 | 19.450 | 18.900 | 19.450 | 19.450 | 17,000 |
| 2024-10-17 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 6,000 |
| 2024-10-16 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-10-15 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,000 |
| 2024-10-14 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-10-11 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 20,000 |
| 2024-10-09 | 19.000 | 19.000 | 18.950 | 19.000 | 19.000 | 9,000 |
| 2024-10-08 | 19.200 | 19.200 | 19.000 | 19.000 | 19.000 | 2,000 |
| 2024-10-07 | 19.200 | 19.300 | 19.200 | 19.300 | 19.300 | 6,000 |
| 2024-10-04 | 19.300 | 19.300 | 19.000 | 19.000 | 19.000 | 7,000 |
| 2024-10-01 | 19.050 | 19.350 | 19.000 | 19.300 | 19.300 | 10,000 |
| 2024-09-30 | 19.000 | 19.050 | 19.000 | 19.050 | 19.050 | 14,000 |
| 2024-09-27 | 19.000 | 19.000 | 18.650 | 19.000 | 19.000 | 23,000 |
| 2024-09-26 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 0 |
| 2024-09-25 | 19.000 | 19.200 | 19.000 | 19.200 | 19.200 | 8,000 |
| 2024-09-24 | 18.950 | 18.950 | 18.850 | 18.900 | 18.900 | 6,000 |
| 2024-09-23 | 19.250 | 19.250 | 18.750 | 18.900 | 18.900 | 31,000 |
| 2024-09-20 | 19.400 | 19.400 | 18.650 | 19.000 | 19.000 | 29,000 |
| 2024-09-19 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2024-09-18 | 19.300 | 19.600 | 19.300 | 19.300 | 19.300 | 9,000 |
| 2024-09-16 | 19.650 | 19.650 | 19.100 | 19.300 | 19.300 | 34,000 |
| 2024-09-13 | 19.650 | 19.650 | 19.550 | 19.650 | 19.650 | 3,000 |
| 2024-09-12 | 19.550 | 19.950 | 19.550 | 19.950 | 19.950 | 8,000 |
| 2024-09-11 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 0 |
| 2024-09-10 | 19.900 | 19.900 | 19.550 | 19.550 | 19.550 | 7,000 |
| 2024-09-09 | 19.100 | 20.400 | 19.100 | 19.500 | 19.500 | 12,000 |
| 2024-09-06 | 19.600 | 19.800 | 19.600 | 19.800 | 19.800 | 3,000 |
| 2024-09-05 | 19.600 | 19.600 | 19.550 | 19.550 | 19.550 | 6,000 |
| 2024-09-04 | 19.500 | 20.000 | 19.400 | 19.500 | 19.500 | 34,000 |
| 2024-09-03 | 20.100 | 20.100 | 19.900 | 19.900 | 19.900 | 12,000 |
| 2024-09-02 | 20.550 | 20.550 | 20.000 | 20.000 | 20.000 | 4,000 |
| 2024-08-30 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 8,000 |
| 2024-08-29 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 2,000 |
| 2024-08-28 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 5,000 |
| 2024-08-27 | 20.200 | 20.200 | 20.050 | 20.050 | 20.050 | 8,000 |
| 2024-08-26 | 20.050 | 20.050 | 19.700 | 20.000 | 20.000 | 20,000 |
| 2024-08-23 | 20.900 | 20.900 | 20.000 | 20.400 | 20.400 | 26,000 |
| 2024-08-22 | 19.650 | 19.800 | 19.650 | 19.750 | 19.750 | 8,000 |
| 2024-08-21 | 19.550 | 19.650 | 19.550 | 19.650 | 19.650 | 21,000 |
| 2024-08-20 | 19.850 | 19.900 | 19.800 | 19.900 | 19.900 | 4,000 |
| 2024-08-19 | 20.000 | 20.000 | 19.800 | 19.900 | 19.900 | 11,000 |
| 2024-08-16 | 19.400 | 20.200 | 19.400 | 20.200 | 20.200 | 6,000 |
| 2024-08-15 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 6,000 |
| 2024-08-14 | 19.500 | 19.550 | 19.450 | 19.450 | 19.450 | 4,000 |
| 2024-08-13 | 19.550 | 19.550 | 19.450 | 19.450 | 19.450 | 12,000 |
| 2024-08-12 | 19.700 | 19.700 | 19.500 | 19.500 | 19.500 | 9,000 |
| 2024-08-09 | 20.000 | 20.000 | 19.700 | 19.700 | 19.700 | 19,000 |
| 2024-08-08 | 19.950 | 19.950 | 19.700 | 19.700 | 19.700 | 11,000 |
| 2024-08-07 | 19.850 | 20.200 | 19.800 | 20.200 | 20.200 | 9,000 |
| 2024-08-06 | 19.100 | 19.750 | 19.100 | 19.550 | 19.550 | 12,000 |
| 2024-08-05 | 20.600 | 20.600 | 19.000 | 19.150 | 19.150 | 73,000 |
| 2024-08-02 | 20.900 | 21.000 | 20.850 | 20.850 | 20.850 | 29,000 |
| 2024-08-01 | 21.100 | 21.100 | 21.000 | 21.100 | 21.100 | 7,000 |
| 2024-07-31 | 20.850 | 20.950 | 20.850 | 20.900 | 20.900 | 15,000 |
| 2024-07-30 | 20.900 | 20.950 | 20.900 | 20.950 | 20.950 | 3,000 |
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.