The Landis Taipei Hotel Co., Ltd (TPEX:5703)
Taiwan · Delayed Price · Currency is TWD 13.30
-0.10 (-0.75%)
At close: Mar 31, 2026
The Landis Taipei Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 15,213 |
| Mar 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.11% | 4,001 |
| Mar 27, 2026 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | -2.17% | 11,001 |
| Mar 23, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 2,000 |
| Mar 20, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 11,394 |
| Mar 18, 2026 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | - | 2,013 |
| Mar 17, 2026 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | -4.48% | 3,112 |
| Mar 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.75% | 3,111 |
| Mar 12, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 1,002 |
| Mar 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 9,000 |
| Mar 10, 2026 | 14.15 | 14.20 | 13.15 | 14.20 | 14.20 | - | 17,180 |
| Mar 9, 2026 | 14.20 | 14.20 | 13.10 | 14.20 | 14.20 | -1.05% | 26,000 |
| Mar 6, 2026 | 14.95 | 14.95 | 14.35 | 14.35 | 14.35 | 0.70% | 8,000 |
| Mar 5, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 2,600 |
| Mar 4, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 2,004 |
| Mar 3, 2026 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | -1.05% | 4,041 |
| Mar 2, 2026 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | -1.03% | 6,101 |
| Feb 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 3,001 |
| Feb 25, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 0.34% | 11,039 |
| Feb 24, 2026 | 14.45 | 14.60 | 14.45 | 14.55 | 14.55 | -0.34% | 11,114 |
| Feb 23, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 11,001 |
| Feb 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 1,000 |
| Feb 10, 2026 | 14.25 | 14.75 | 14.25 | 14.60 | 14.60 | -2.01% | 10,005 |
| Feb 5, 2026 | 14.95 | 15.00 | 14.50 | 14.90 | 14.90 | -0.67% | 14,001 |
| Jan 30, 2026 | 14.80 | 15.00 | 14.45 | 15.00 | 15.00 | 3.45% | 8,003 |
| Jan 29, 2026 | 14.85 | 14.85 | 14.50 | 14.50 | 14.50 | -2.36% | 2,004 |
| Jan 28, 2026 | 14.55 | 14.90 | 14.45 | 14.85 | 14.85 | -1.00% | 11,054 |
| Jan 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,180 |
| Jan 23, 2026 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | 7,015 |
| Jan 22, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.34% | 2,106 |
| Jan 21, 2026 | 14.45 | 14.85 | 14.45 | 14.85 | 14.85 | 1.02% | 16,069 |
| Jan 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 3,000 |
| Jan 19, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.34% | 6,000 |
| Jan 16, 2026 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -2.66% | 4,246 |
| Jan 15, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 1,136 |
| Jan 14, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 2.73% | 4,001 |
| Jan 13, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 2,051 |
| Jan 12, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | 2,065 |
| Jan 9, 2026 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | - | 8,001 |
| Jan 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3,100 |
| Jan 6, 2026 | 14.60 | 15.00 | 14.10 | 15.00 | 15.00 | - | 31,000 |
| Jan 5, 2026 | 14.60 | 15.00 | 14.50 | 15.00 | 15.00 | - | 16,925 |
| Jan 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10,035 |
| Dec 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,080 |
| Dec 23, 2025 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | - | 11,055 |
| Dec 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,096 |
| Dec 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 1,000 |
| Dec 10, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 2.03% | 6,044 |
| Dec 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | 2,001 |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2,000 |