The Landis Taipei Hotel Co., Ltd (TPEX:5703)
Taiwan · Delayed Price · Currency is TWD 14.00
-0.20 (-1.41%)
Jul 16, 2026, 1:17 PM CST
The Landis Taipei Hotel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 13.60 | 14.00 | 13.50 | 14.00 | 14.00 | -1.41% | 25,188 |
| Jul 15, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 8,505 |
| Jul 14, 2026 | 13.80 | 14.00 | 13.45 | 14.00 | 14.00 | - | 10,001 |
| Jul 13, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 17,001 |
| Jul 9, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 16,002 |
| Jul 8, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -0.36% | 2,000 |
| Jul 7, 2026 | 13.75 | 13.95 | 13.75 | 13.95 | 13.95 | 1.45% | 10,000 |
| Jul 6, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | 4,001 |
| Jul 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.10% | 1,003 |
| Jul 1, 2026 | 13.35 | 13.65 | 13.30 | 13.65 | 13.65 | -0.36% | 3,005 |
| Jun 30, 2026 | 13.80 | 13.80 | 13.65 | 13.70 | 13.70 | -0.36% | 6,000 |
| Jun 25, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.18% | 2,001 |
| Jun 24, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.03% | 1,101 |
| Jun 23, 2026 | 13.70 | 14.50 | 13.55 | 14.50 | 14.50 | 6.62% | 38,135 |
| Jun 18, 2026 | 14.60 | 14.60 | 13.60 | 13.60 | 13.60 | -1.45% | 23,100 |
| Jun 17, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -1.43% | 4,116 |
| Jun 16, 2026 | 13.65 | 14.10 | 13.65 | 14.00 | 14.00 | - | 11,001 |
| Jun 15, 2026 | 14.20 | 14.20 | 13.65 | 14.00 | 14.00 | -0.71% | 7,219 |
| Jun 11, 2026 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | -1.40% | 8,001 |
| Jun 10, 2026 | 13.75 | 14.30 | 13.35 | 14.30 | 14.30 | -1.04% | 11,234 |
| Jun 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 4,056 |
| Jun 4, 2026 | 14.60 | 14.60 | 13.65 | 14.45 | 14.45 | -1.37% | 10,008 |
| Jun 3, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 5.78% | 1,283 |
| Jun 2, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 1,263 |
| Jun 1, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 13,974 |
| May 29, 2026 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 1.09% | 4,001 |
| May 28, 2026 | 14.10 | 14.10 | 13.25 | 13.70 | 13.70 | 1.48% | 13,003 |
| May 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.10% | 1,000 |
| May 25, 2026 | 13.65 | 13.65 | 13.15 | 13.65 | 13.65 | - | 33,222 |
| May 22, 2026 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | - | 4,000 |
| May 21, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.50% | 2,007 |
| May 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | 4,000 |
| May 14, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 1,000 |
| May 13, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 0.36% | 16,084 |
| May 11, 2026 | 13.95 | 13.95 | 13.40 | 13.90 | 13.90 | -0.71% | 4,004 |
| May 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 6,000 |
| May 6, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | - | 4,026 |
| May 5, 2026 | 13.45 | 14.00 | 13.15 | 14.00 | 14.00 | 3.32% | 9,026 |
| May 4, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -3.21% | 1,025 |
| Apr 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,003 |
| Apr 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 1,001 |
| Apr 27, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -5.37% | 32,100 |
| Apr 23, 2026 | 14.55 | 14.95 | 14.30 | 14.90 | 14.90 | 2.41% | 49,578 |
| Apr 22, 2026 | 14.55 | 14.60 | 14.50 | 14.55 | 14.55 | -1.36% | 13,060 |
| Apr 21, 2026 | 14.35 | 14.75 | 14.35 | 14.75 | 14.75 | - | 18,003 |
| Apr 20, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -0.34% | 6,004 |
| Apr 17, 2026 | 14.85 | 14.90 | 14.35 | 14.80 | 14.80 | -1.00% | 14,080 |
| Apr 16, 2026 | 14.85 | 14.95 | 14.30 | 14.95 | 14.95 | 3.10% | 13,077 |
| Apr 15, 2026 | 14.40 | 14.55 | 14.40 | 14.50 | 14.50 | -4.61% | 12,858 |
| Apr 14, 2026 | 15.40 | 16.50 | 14.80 | 15.20 | 15.20 | -1.30% | 96,027 |