The Landis Taipei Hotel Co., Ltd (TPEX:5703)
Taiwan · Delayed Price · Currency is TWD 15.00
+0.20 (1.35%)
At close: Jan 23, 2026
The Landis Taipei Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | -1.00% | 17,015 |
| Dec 3, 2025 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | -0.33% | 9,000 |
| Dec 2, 2025 | 14.95 | 15.20 | 14.95 | 15.00 | 15.00 | -1.96% | 23,000 |
| Dec 1, 2025 | 15.15 | 15.40 | 14.45 | 15.30 | 15.30 | 3.73% | 18,171 |
| Nov 28, 2025 | 15.20 | 15.20 | 14.75 | 14.75 | 14.75 | -2.96% | 2,000 |
| Nov 26, 2025 | 15.20 | 15.20 | 14.80 | 15.20 | 15.20 | 0.33% | 6,000 |
| Nov 25, 2025 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | 2.02% | 2,006 |
| Nov 24, 2025 | 14.80 | 14.85 | 14.75 | 14.85 | 14.85 | 0.34% | 3,000 |
| Nov 19, 2025 | 15.05 | 15.25 | 14.80 | 14.80 | 14.80 | -1.66% | 7,087 |
| Nov 18, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 2,000 |
| Nov 17, 2025 | 15.40 | 15.40 | 15.05 | 15.05 | 15.05 | -3.22% | 4,125 |
| Nov 14, 2025 | 14.90 | 15.55 | 14.90 | 15.55 | 15.55 | 3.67% | 10,000 |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | 2,117 |
| Nov 11, 2025 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | 0.96% | 12,010 |
| Nov 10, 2025 | 14.80 | 15.55 | 14.70 | 15.55 | 15.55 | 1.30% | 12,011 |
| Nov 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.99% | 2,010 |
| Nov 6, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | -4.10% | 17,363 |
| Nov 4, 2025 | 15.05 | 15.85 | 15.00 | 15.85 | 15.85 | 4.28% | 47,000 |
| Nov 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1,025 |
| Oct 31, 2025 | 15.00 | 15.20 | 14.95 | 15.20 | 15.20 | 1.00% | 4,010 |
| Oct 30, 2025 | 15.45 | 15.45 | 15.00 | 15.05 | 15.05 | -2.59% | 19,000 |
| Oct 29, 2025 | 15.10 | 15.45 | 14.95 | 15.45 | 15.45 | 2.32% | 6,000 |
| Oct 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 1,014 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -2.58% | 5,001 |
| Oct 23, 2025 | 15.40 | 15.50 | 15.25 | 15.50 | 15.50 | 3.68% | 26,017 |
| Oct 22, 2025 | 15.00 | 15.05 | 14.60 | 14.95 | 14.95 | 3.10% | 44,070 |
| Oct 21, 2025 | 15.05 | 15.10 | 14.50 | 14.50 | 14.50 | -5.23% | 21,095 |
| Oct 20, 2025 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | 0.99% | 5,426 |