Hotel Royal Chihpen (TPEX:5704)
Taiwan · Delayed Price · Currency is TWD 25.40
-0.15 (-0.59%)
At close: Jan 23, 2026
Hotel Royal Chihpen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 27.00 | 27.00 | 26.60 | 26.70 | 24.74 | -2.02% | 8,307 |
| Dec 12, 2025 | 26.40 | 27.25 | 26.05 | 27.25 | 25.25 | 4.61% | 32,786 |
| Dec 11, 2025 | 26.35 | 26.80 | 25.85 | 26.05 | 24.14 | -3.52% | 55,430 |
| Dec 10, 2025 | 27.45 | 27.45 | 26.85 | 27.00 | 25.02 | 0.56% | 10,000 |
| Dec 9, 2025 | 26.40 | 27.25 | 26.40 | 26.85 | 24.88 | 0.56% | 14,521 |
| Dec 8, 2025 | 26.80 | 27.00 | 26.70 | 26.70 | 24.74 | -2.02% | 51,080 |
| Dec 5, 2025 | 27.05 | 27.45 | 26.90 | 27.25 | 25.25 | 0.74% | 13,240 |
| Dec 4, 2025 | 27.20 | 27.20 | 27.00 | 27.05 | 25.06 | 0.56% | 6,180 |
| Dec 3, 2025 | 27.15 | 27.20 | 26.90 | 26.90 | 24.93 | - | 3,035 |
| Dec 2, 2025 | 27.10 | 27.50 | 26.80 | 26.90 | 24.93 | -0.74% | 30,890 |
| Dec 1, 2025 | 26.55 | 27.20 | 26.50 | 27.10 | 25.11 | 1.12% | 7,160 |
| Nov 28, 2025 | 26.30 | 27.50 | 26.30 | 26.80 | 24.83 | 1.90% | 17,354 |
| Nov 27, 2025 | 26.35 | 26.35 | 25.85 | 26.30 | 24.37 | 0.77% | 12,190 |
| Nov 26, 2025 | 25.75 | 26.40 | 25.75 | 26.10 | 24.18 | - | 20,228 |
| Nov 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 24.18 | 1.16% | 3,223 |
| Nov 24, 2025 | 26.00 | 26.05 | 25.80 | 25.80 | 23.91 | -0.77% | 15,166 |
| Nov 21, 2025 | 26.20 | 26.60 | 26.00 | 26.00 | 24.09 | -1.70% | 24,280 |
| Nov 20, 2025 | 26.10 | 26.45 | 26.05 | 26.45 | 24.51 | 1.34% | 3,080 |
| Nov 19, 2025 | 26.35 | 26.60 | 25.60 | 26.10 | 24.18 | - | 22,132 |
| Nov 18, 2025 | 26.80 | 26.80 | 26.10 | 26.10 | 24.18 | -1.88% | 27,590 |
| Nov 17, 2025 | 26.90 | 26.95 | 26.50 | 26.60 | 24.65 | -1.66% | 16,055 |
| Nov 14, 2025 | 27.30 | 27.65 | 26.95 | 27.05 | 25.06 | 0.56% | 25,005 |
| Nov 13, 2025 | 27.75 | 27.75 | 26.90 | 26.90 | 24.93 | -0.74% | 17,010 |