The Landis Taipei Hotel Co., Ltd (TPEX:5703)
Taiwan · Delayed Price · Currency is TWD 14.00
+0.05 (0.36%)
May 15, 2026, 1:30 PM CST
The Landis Taipei Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| May 11, 2026 | 13.95 | 13.95 | 13.40 | 13.90 | 13.90 | -0.71% | 4,004 |
| May 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| 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 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| 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 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| 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 |
| Apr 13, 2026 | 14.95 | 15.40 | 14.95 | 15.40 | 15.40 | 10.00% | 80,556 |
| Apr 10, 2026 | 13.80 | 14.05 | 13.80 | 14.00 | 14.00 | 1.45% | 7,001 |
| Apr 9, 2026 | 13.70 | 13.85 | 13.70 | 13.80 | 13.80 | 0.36% | 7,099 |
| Apr 8, 2026 | 13.20 | 13.75 | 13.20 | 13.75 | 13.75 | -0.72% | 5,051 |
| Apr 7, 2026 | 13.35 | 13.85 | 13.05 | 13.85 | 13.85 | 4.14% | 12,030 |
| Apr 2, 2026 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | - | 6,002 |
| Apr 1, 2026 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | - | 2,001 |
| 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 26, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Mar 25, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Mar 24, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| 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 19, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| 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 13, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| 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 |