Hotel Royal Chihpen (TPEX:5704)
Taiwan · Delayed Price · Currency is TWD 27.85
-0.30 (-1.07%)
Sep 10, 2025, 12:15 PM CST
Hotel Royal Chihpen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.15 | 28.15 | 27.30 | 27.30 | 27.30 | -3.02% | 20,240 |
| Sep 9, 2025 | 28.40 | 28.40 | 28.10 | 28.15 | 28.15 | -0.18% | 16,065 |
| Sep 8, 2025 | 29.60 | 29.60 | 28.15 | 28.20 | 28.20 | -4.73% | 25,189 |
| Sep 5, 2025 | 29.65 | 29.70 | 29.30 | 29.60 | 29.60 | 2.25% | 52,171 |
| Sep 4, 2025 | 29.55 | 29.55 | 28.85 | 28.95 | 28.95 | -0.52% | 11,640 |
| Sep 3, 2025 | 29.70 | 29.70 | 29.05 | 29.10 | 29.10 | 0.69% | 24,255 |
| Sep 2, 2025 | 29.60 | 29.60 | 28.60 | 28.90 | 28.90 | 1.40% | 19,050 |
| Sep 1, 2025 | 28.40 | 29.30 | 28.40 | 28.50 | 28.50 | 0.53% | 46,271 |
| Aug 29, 2025 | 28.00 | 28.40 | 28.00 | 28.35 | 28.35 | 0.35% | 13,025 |
| Aug 28, 2025 | 27.90 | 28.65 | 27.90 | 28.25 | 28.25 | 2.36% | 13,154 |
| Aug 27, 2025 | 27.60 | 27.65 | 27.55 | 27.60 | 27.60 | -1.78% | 6,125 |
| Aug 26, 2025 | 27.15 | 28.10 | 27.15 | 28.10 | 28.10 | 0.36% | 14,041 |
| Aug 25, 2025 | 26.80 | 28.00 | 26.70 | 28.00 | 28.00 | 1.27% | 33,037 |
| Aug 22, 2025 | 27.30 | 27.65 | 27.20 | 27.65 | 27.65 | 0.91% | 7,044 |
| Aug 21, 2025 | 27.05 | 27.95 | 27.05 | 27.40 | 27.40 | -1.62% | 21,041 |
| Aug 20, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | - |
| Aug 19, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.07% | 1,095 |
| Aug 18, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.90% | 1,049 |
| Aug 15, 2025 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | 0.36% | 3,756 |
| Aug 14, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 6,090 |
| Aug 13, 2025 | 28.75 | 28.75 | 27.60 | 28.00 | 28.00 | -1.06% | 30,290 |
| Aug 12, 2025 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | -0.70% | 2,070 |
| Aug 11, 2025 | 28.10 | 28.90 | 27.90 | 28.50 | 28.50 | 1.42% | 5,053 |
| Aug 8, 2025 | 28.30 | 28.90 | 27.75 | 28.10 | 28.10 | -0.71% | 10,021 |
| Aug 7, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Aug 6, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.80% | 1,165 |
| Aug 5, 2025 | 27.90 | 27.90 | 27.80 | 27.80 | 27.80 | -0.36% | 4,141 |
| Aug 4, 2025 | 27.35 | 28.05 | 27.20 | 27.90 | 27.90 | -0.18% | 12,205 |
| Aug 1, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.90% | 1,514 |
| Jul 31, 2025 | 27.30 | 27.95 | 27.25 | 27.70 | 27.70 | 1.47% | 13,026 |
| Jul 30, 2025 | 27.75 | 27.75 | 27.30 | 27.30 | 27.30 | -0.91% | 5,793 |
| Jul 29, 2025 | 28.35 | 28.35 | 27.55 | 27.55 | 27.55 | -1.25% | 2,265 |
| Jul 28, 2025 | 28.45 | 28.45 | 27.90 | 27.90 | 27.90 | - | 4,127 |
| Jul 25, 2025 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | -1.24% | 4,016 |
| Jul 24, 2025 | 28.40 | 28.40 | 28.25 | 28.25 | 28.25 | -0.53% | 3,084 |
| Jul 23, 2025 | 28.15 | 28.40 | 27.75 | 28.40 | 28.40 | 0.89% | 4,089 |
| Jul 22, 2025 | 28.65 | 28.65 | 27.10 | 28.15 | 28.15 | -0.71% | 5,181 |
| Jul 21, 2025 | 28.70 | 28.70 | 28.30 | 28.35 | 28.35 | 0.35% | 4,070 |
| Jul 18, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | -0.88% | 2,200 |
| Jul 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jul 16, 2025 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | 0.35% | 2,195 |
| Jul 15, 2025 | 28.75 | 28.75 | 27.85 | 28.40 | 28.40 | 0.35% | 4,280 |
| Jul 14, 2025 | 28.70 | 28.70 | 27.65 | 28.30 | 28.30 | 1.07% | 4,280 |
| Jul 11, 2025 | 27.80 | 28.00 | 27.00 | 28.00 | 28.00 | 4.09% | 16,410 |
| Jul 10, 2025 | 26.70 | 27.30 | 26.70 | 26.90 | 26.90 | 0.37% | 10,292 |
| Jul 9, 2025 | 26.85 | 27.55 | 26.80 | 26.80 | 26.80 | -1.29% | 3,943 |
| Jul 8, 2025 | 26.50 | 27.55 | 26.50 | 27.15 | 27.15 | -0.37% | 7,085 |
| Jul 7, 2025 | 27.80 | 27.80 | 27.25 | 27.25 | 27.25 | 0.37% | 4,285 |
| Jul 4, 2025 | 27.15 | 27.25 | 26.95 | 27.15 | 27.15 | -2.86% | 9,600 |
| Jul 3, 2025 | 26.75 | 27.95 | 26.75 | 27.95 | 27.95 | 2.76% | 31,080 |