Hotel Royal Chihpen (TPEX:5704)
Taiwan · Delayed Price · Currency is TWD 22.00
+0.15 (0.69%)
Mar 10, 2026, 11:50 AM CST
Hotel Royal Chihpen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.80 | 22.20 | 21.80 | 21.85 | 21.85 | - | 41,055 |
| Mar 6, 2026 | 21.70 | 22.00 | 21.65 | 21.85 | 21.85 | 1.16% | 24,393 |
| Mar 5, 2026 | 21.55 | 21.80 | 21.55 | 21.60 | 21.60 | 0.47% | 22,036 |
| Mar 4, 2026 | 22.00 | 22.05 | 21.50 | 21.50 | 21.50 | -2.49% | 98,093 |
| Mar 3, 2026 | 22.05 | 22.10 | 22.05 | 22.05 | 22.05 | - | 32,879 |
| Mar 2, 2026 | 22.05 | 22.15 | 22.00 | 22.05 | 22.05 | -0.23% | 43,566 |
| Feb 26, 2026 | 22.15 | 22.15 | 22.05 | 22.10 | 22.10 | -0.23% | 38,400 |
| Feb 25, 2026 | 22.20 | 22.20 | 22.10 | 22.15 | 22.15 | - | 44,150 |
| Feb 24, 2026 | 22.10 | 22.20 | 22.05 | 22.15 | 22.15 | -0.23% | 87,235 |
| Feb 23, 2026 | 22.50 | 22.50 | 22.10 | 22.20 | 22.20 | -0.22% | 79,845 |
| Feb 11, 2026 | 22.30 | 22.35 | 22.25 | 22.25 | 22.25 | -0.45% | 72,831 |
| Feb 10, 2026 | 22.35 | 22.35 | 22.20 | 22.35 | 22.35 | 0.45% | 45,471 |
| Feb 9, 2026 | 22.60 | 22.60 | 22.20 | 22.25 | 22.25 | -0.45% | 102,212 |
| Feb 6, 2026 | 22.70 | 22.70 | 22.30 | 22.35 | 22.35 | -2.61% | 104,257 |
| Feb 5, 2026 | 22.40 | 23.50 | 22.40 | 22.95 | 22.95 | 2.68% | 200,088 |
| Feb 4, 2026 | 22.30 | 22.45 | 22.20 | 22.35 | 22.35 | - | 44,812 |
| Feb 3, 2026 | 22.60 | 22.60 | 22.30 | 22.35 | 22.35 | 0.22% | 56,358 |
| Feb 2, 2026 | 22.05 | 22.55 | 22.05 | 22.30 | 22.30 | -1.11% | 85,681 |
| Jan 30, 2026 | 23.05 | 23.05 | 22.30 | 22.55 | 22.55 | -2.59% | 245,162 |
| Jan 29, 2026 | 23.95 | 24.00 | 23.05 | 23.15 | 23.15 | -7.95% | 806,612 |
| Jan 28, 2026 | 25.15 | 25.45 | 25.00 | 25.15 | 25.15 | - | 35,815 |
| Jan 27, 2026 | 25.20 | 25.30 | 25.15 | 25.15 | 25.15 | -0.40% | 18,927 |
| Jan 26, 2026 | 25.25 | 25.25 | 25.10 | 25.25 | 25.25 | -0.59% | 55,618 |
| Jan 23, 2026 | 25.50 | 25.60 | 25.40 | 25.40 | 25.40 | -0.59% | 50,313 |
| Jan 22, 2026 | 25.65 | 26.00 | 25.50 | 25.55 | 25.55 | -0.39% | 41,934 |
| Jan 21, 2026 | 25.80 | 25.85 | 25.60 | 25.65 | 25.65 | -0.97% | 53,024 |
| Jan 20, 2026 | 26.00 | 26.00 | 25.85 | 25.90 | 25.90 | -0.38% | 28,884 |
| Jan 19, 2026 | 26.30 | 26.30 | 25.90 | 26.00 | 26.00 | -1.33% | 68,751 |
| Jan 16, 2026 | 26.35 | 26.50 | 26.25 | 26.35 | 26.35 | - | 25,880 |
| Jan 15, 2026 | 26.50 | 26.80 | 26.30 | 26.35 | 26.35 | -0.19% | 43,497 |
| Jan 14, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 0.19% | 15,350 |
| Jan 13, 2026 | 26.55 | 26.55 | 26.30 | 26.35 | 26.35 | - | 4,212 |
| Jan 12, 2026 | 26.25 | 26.60 | 26.25 | 26.35 | 26.35 | 0.38% | 15,336 |
| Jan 9, 2026 | 26.25 | 26.50 | 26.25 | 26.25 | 26.25 | 0.19% | 10,340 |
| Jan 8, 2026 | 26.15 | 26.45 | 26.15 | 26.20 | 26.20 | 0.19% | 10,851 |
| Jan 7, 2026 | 27.00 | 27.00 | 26.15 | 26.15 | 26.15 | -0.95% | 24,336 |
| Jan 6, 2026 | 26.75 | 27.05 | 26.30 | 26.40 | 26.40 | -1.12% | 42,654 |
| Jan 5, 2026 | 27.50 | 27.50 | 26.30 | 26.70 | 26.70 | -9.18% | 190,217 |
| Jan 2, 2026 | 28.05 | 29.75 | 28.05 | 29.40 | 27.24 | 5.76% | 177,479 |
| Dec 31, 2025 | 27.50 | 27.90 | 27.45 | 27.80 | 25.76 | 1.09% | 46,694 |
| Dec 30, 2025 | 27.20 | 27.85 | 27.20 | 27.50 | 25.48 | 1.85% | 82,206 |
| Dec 29, 2025 | 27.00 | 27.60 | 27.00 | 27.00 | 25.02 | 0.37% | 88,281 |
| Dec 26, 2025 | 26.95 | 27.25 | 26.90 | 26.90 | 24.93 | -0.55% | 14,180 |
| Dec 24, 2025 | 27.20 | 27.20 | 27.00 | 27.05 | 25.06 | -0.37% | 5,000 |
| Dec 23, 2025 | 26.90 | 27.35 | 26.90 | 27.15 | 25.16 | 0.93% | 20,121 |
| Dec 22, 2025 | 26.55 | 27.20 | 26.55 | 26.90 | 24.93 | 1.89% | 11,458 |
| Dec 19, 2025 | 26.35 | 26.70 | 26.35 | 26.40 | 24.46 | -0.19% | 12,444 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.45 | 26.45 | 24.51 | 0.19% | 4,540 |
| Dec 17, 2025 | 27.15 | 27.15 | 26.10 | 26.40 | 24.46 | - | 39,440 |
| Dec 16, 2025 | 27.40 | 27.40 | 26.40 | 26.40 | 24.46 | -1.12% | 6,090 |