Hotel Royal Chihpen (TPEX:5704)
Taiwan · Delayed Price · Currency is TWD 21.55
-0.40 (-1.82%)
Apr 20, 2026, 1:18 PM CST
Hotel Royal Chihpen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 21.95 | 21.95 | 21.50 | 21.55 | 21.55 | -1.82% | 40,378 |
| Apr 17, 2026 | 22.00 | 22.25 | 21.35 | 21.95 | 21.95 | -1.13% | 191,718 |
| Apr 16, 2026 | 22.15 | 22.45 | 22.00 | 22.20 | 22.20 | -0.22% | 84,121 |
| Apr 15, 2026 | 22.45 | 22.50 | 22.15 | 22.25 | 22.25 | -2.41% | 40,105 |
| Apr 14, 2026 | 23.65 | 23.65 | 22.35 | 22.80 | 22.80 | -0.22% | 227,718 |
| Apr 13, 2026 | 23.40 | 23.60 | 22.55 | 22.85 | 22.85 | 4.82% | 466,455 |
| Apr 10, 2026 | 21.65 | 21.90 | 21.65 | 21.80 | 21.80 | - | 18,104 |
| Apr 9, 2026 | 21.85 | 21.85 | 21.70 | 21.80 | 21.80 | - | 21,469 |
| Apr 8, 2026 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | - | 39,861 |
| Apr 7, 2026 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | -0.46% | 11,655 |
| Apr 2, 2026 | 21.95 | 21.95 | 21.70 | 21.90 | 21.90 | 1.62% | 13,734 |
| Apr 1, 2026 | 21.90 | 21.90 | 21.55 | 21.55 | 21.55 | 0.23% | 10,087 |
| Mar 31, 2026 | 21.95 | 21.95 | 21.50 | 21.50 | 21.50 | -0.46% | 16,689 |
| Mar 30, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -1.59% | 17,161 |
| Mar 27, 2026 | 21.80 | 21.95 | 21.70 | 21.95 | 21.95 | 0.23% | 6,082 |
| Mar 26, 2026 | 21.95 | 21.95 | 21.75 | 21.90 | 21.90 | - | 6,348 |
| Mar 25, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 12,288 |
| Mar 24, 2026 | 21.70 | 22.00 | 21.65 | 22.00 | 22.00 | 0.69% | 12,620 |
| Mar 23, 2026 | 21.85 | 21.95 | 21.75 | 21.85 | 21.85 | -0.46% | 16,166 |
| Mar 20, 2026 | 22.00 | 22.00 | 21.90 | 21.95 | 21.95 | 0.46% | 24,380 |
| Mar 19, 2026 | 21.80 | 21.90 | 21.80 | 21.85 | 21.85 | 0.23% | 15,758 |
| Mar 18, 2026 | 21.95 | 22.00 | 21.80 | 21.80 | 21.80 | -0.23% | 58,065 |
| Mar 17, 2026 | 21.90 | 22.00 | 21.85 | 21.85 | 21.85 | -0.23% | 35,801 |
| Mar 16, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 5,762 |
| Mar 13, 2026 | 22.00 | 22.05 | 21.95 | 22.00 | 22.00 | -0.45% | 22,346 |
| Mar 12, 2026 | 22.00 | 22.10 | 21.95 | 22.10 | 22.10 | - | 31,481 |
| Mar 11, 2026 | 22.00 | 22.20 | 21.80 | 22.10 | 22.10 | 0.68% | 66,375 |
| Mar 10, 2026 | 22.00 | 22.05 | 21.90 | 21.95 | 21.95 | 0.46% | 16,453 |
| 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 |