Hotel Royal Chihpen (TPEX:5704)
Taiwan · Delayed Price · Currency is TWD 22.85
+0.35 (1.56%)
Oct 8, 2026, 12:59 PM CST
Hotel Royal Chihpen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.55 | 23.10 | 22.50 | 22.85 | 22.85 | 1.56% | 60,836 |
| Oct 7, 2026 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | - | 22,688 |
| Oct 6, 2026 | 22.45 | 22.70 | 22.40 | 22.50 | 22.50 | - | 22,773 |
| Oct 5, 2026 | 22.30 | 23.00 | 22.30 | 22.50 | 22.50 | 0.22% | 50,829 |
| Oct 2, 2026 | 22.65 | 22.65 | 22.45 | 22.45 | 22.45 | -0.66% | 12,570 |
| Oct 1, 2026 | 22.60 | 22.65 | 22.45 | 22.60 | 22.60 | -0.22% | 9,262 |
| Sep 30, 2026 | 22.50 | 22.65 | 22.20 | 22.65 | 22.65 | 0.67% | 85,532 |
| Sep 29, 2026 | 22.75 | 22.80 | 22.50 | 22.50 | 22.50 | -0.44% | 6,497 |
| Sep 24, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -0.44% | 7,168 |
| Sep 23, 2026 | 23.05 | 23.05 | 22.50 | 22.70 | 22.70 | 0.67% | 9,312 |
| Sep 22, 2026 | 22.70 | 23.10 | 22.50 | 22.55 | 22.55 | -0.66% | 23,280 |
| Sep 21, 2026 | 23.15 | 23.15 | 22.30 | 22.70 | 22.70 | -0.87% | 69,867 |
| Sep 18, 2026 | 22.80 | 23.00 | 22.50 | 22.90 | 22.90 | 0.44% | 17,691 |
| Sep 17, 2026 | 22.95 | 22.95 | 22.50 | 22.80 | 22.80 | 1.33% | 18,491 |
| Sep 16, 2026 | 22.65 | 22.65 | 22.40 | 22.50 | 22.50 | -0.66% | 18,182 |
| Sep 15, 2026 | 22.90 | 22.90 | 22.55 | 22.65 | 22.65 | -0.88% | 28,893 |
| Sep 14, 2026 | 22.95 | 23.25 | 22.65 | 22.85 | 22.85 | 0.22% | 16,798 |
| Sep 11, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -0.44% | 20,779 |
| Sep 10, 2026 | 22.80 | 23.05 | 22.80 | 22.90 | 22.90 | -0.65% | 29,247 |
| Sep 9, 2026 | 23.00 | 23.20 | 23.00 | 23.05 | 23.05 | -0.22% | 11,106 |
| Sep 8, 2026 | 23.35 | 23.35 | 22.80 | 23.10 | 23.10 | -0.22% | 48,376 |
| Sep 7, 2026 | 23.50 | 23.50 | 23.00 | 23.15 | 23.15 | -0.22% | 58,884 |
| Sep 4, 2026 | 23.55 | 23.60 | 22.80 | 23.20 | 23.20 | -0.85% | 53,553 |
| Sep 3, 2026 | 23.70 | 23.70 | 23.10 | 23.40 | 23.40 | -0.43% | 34,951 |
| Sep 2, 2026 | 23.50 | 23.60 | 23.10 | 23.50 | 23.50 | -0.21% | 41,876 |
| Sep 1, 2026 | 23.30 | 23.55 | 23.30 | 23.55 | 23.55 | 0.43% | 34,245 |
| Aug 31, 2026 | 23.55 | 23.55 | 23.00 | 23.45 | 23.45 | -1.26% | 55,527 |
| Aug 28, 2026 | 23.70 | 23.75 | 23.05 | 23.75 | 23.75 | 0.85% | 81,404 |
| Aug 27, 2026 | 23.60 | 23.70 | 23.50 | 23.55 | 23.55 | -0.21% | 22,051 |
| Aug 26, 2026 | 23.55 | 23.70 | 23.50 | 23.60 | 23.60 | 0.43% | 31,229 |
| Aug 25, 2026 | 23.45 | 23.50 | 22.95 | 23.50 | 23.50 | - | 45,188 |
| Aug 24, 2026 | 23.50 | 23.60 | 23.25 | 23.50 | 23.50 | 0.86% | 110,344 |
| Aug 21, 2026 | 23.25 | 23.40 | 22.90 | 23.30 | 23.30 | 1.30% | 125,557 |
| Aug 20, 2026 | 22.40 | 23.15 | 22.40 | 23.00 | 23.00 | 2.68% | 194,942 |
| Aug 19, 2026 | 22.00 | 22.50 | 21.90 | 22.40 | 22.40 | 2.05% | 167,447 |
| Aug 18, 2026 | 21.95 | 22.05 | 21.95 | 21.95 | 21.95 | 1.39% | 52,323 |
| Aug 17, 2026 | 21.65 | 21.65 | 21.60 | 21.65 | 21.65 | 0.23% | 24,665 |
| Aug 14, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 10,341 |
| Aug 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 1,911 |
| Aug 12, 2026 | 21.80 | 21.90 | 21.55 | 21.60 | 21.60 | 0.23% | 14,618 |
| Aug 11, 2026 | 21.60 | 21.60 | 21.55 | 21.55 | 21.55 | -0.23% | 11,531 |
| Aug 10, 2026 | 21.60 | 21.65 | 21.60 | 21.60 | 21.60 | - | 16,418 |
| Aug 7, 2026 | 21.80 | 21.90 | 21.60 | 21.60 | 21.60 | -0.69% | 4,552 |
| Aug 6, 2026 | 21.85 | 21.85 | 21.75 | 21.75 | 21.75 | -0.46% | 5,440 |
| Aug 5, 2026 | 21.95 | 21.95 | 21.85 | 21.85 | 21.85 | 0.23% | 9,029 |
| Aug 4, 2026 | 21.85 | 21.85 | 21.75 | 21.80 | 21.80 | 0.46% | 13,110 |
| Aug 3, 2026 | 21.85 | 21.85 | 21.70 | 21.70 | 21.70 | -0.91% | 9,085 |
| Jul 31, 2026 | 21.65 | 21.90 | 21.65 | 21.90 | 21.90 | 2.34% | 9,660 |
| Jul 30, 2026 | 21.30 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 16,593 |
| Jul 29, 2026 | 21.40 | 21.65 | 21.30 | 21.30 | 21.30 | -1.16% | 32,744 |