The Landis Taipei Hotel Co., Ltd (TPEX:5703)
Taiwan
· Delayed Price · Currency is TWD 14.20
-0.40 (-2.82%)
Mar 10, 2026, 11:20 AM CST
The Landis Taipei Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14.15 | 14.15 | 13.15 | 13.80 | - | -2.82% | 16,131 |
| Mar 9, 2026 | 14.20 | 14.20 | 13.10 | 14.20 | 14.20 | -1.05% | 26,000 |
| Mar 6, 2026 | 14.95 | 14.95 | 14.35 | 14.35 | 14.35 | 0.70% | 8,000 |
| Mar 5, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 2,600 |
| Mar 4, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 2,004 |
| Mar 3, 2026 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | -1.05% | 4,041 |
| Mar 2, 2026 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | -1.03% | 6,101 |
| Feb 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 3,001 |
| Feb 25, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 0.34% | 11,039 |
| Feb 24, 2026 | 14.45 | 14.60 | 14.45 | 14.55 | 14.55 | -0.34% | 11,114 |
| Feb 23, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 11,001 |
| Feb 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 1,000 |
| Feb 10, 2026 | 14.25 | 14.75 | 14.25 | 14.60 | 14.60 | -2.01% | 10,005 |
| Feb 5, 2026 | 14.95 | 15.00 | 14.50 | 14.90 | 14.90 | -0.67% | 14,001 |
| Jan 30, 2026 | 14.80 | 15.00 | 14.45 | 15.00 | 15.00 | 3.45% | 8,003 |
| Jan 29, 2026 | 14.85 | 14.85 | 14.50 | 14.50 | 14.50 | -2.36% | 2,004 |
| Jan 28, 2026 | 14.55 | 14.90 | 14.45 | 14.85 | 14.85 | -1.00% | 11,054 |
| Jan 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,180 |
| Jan 23, 2026 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | 7,015 |
| Jan 22, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.34% | 2,106 |
| Jan 21, 2026 | 14.45 | 14.85 | 14.45 | 14.85 | 14.85 | 1.02% | 16,069 |
| Jan 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 3,000 |
| Jan 19, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.34% | 6,000 |
| Jan 16, 2026 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -2.66% | 4,246 |
| Jan 15, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 1,136 |
| Jan 14, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 2.73% | 4,001 |
| Jan 13, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 2,051 |
| Jan 12, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | 2,065 |
| Jan 9, 2026 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | - | 8,001 |
| Jan 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3,100 |
| Jan 6, 2026 | 14.60 | 15.00 | 14.10 | 15.00 | 15.00 | - | 31,000 |
| Jan 5, 2026 | 14.60 | 15.00 | 14.50 | 15.00 | 15.00 | - | 16,925 |
| Jan 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10,035 |
| Dec 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,080 |
| Dec 23, 2025 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | - | 11,055 |
| Dec 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,096 |
| Dec 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 1,000 |
| Dec 10, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 2.03% | 6,044 |
| Dec 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | 2,001 |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2,000 |
| Dec 4, 2025 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | -1.00% | 17,015 |
| Dec 3, 2025 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | -0.33% | 9,000 |
| Dec 2, 2025 | 14.95 | 15.20 | 14.95 | 15.00 | 15.00 | -1.96% | 23,000 |
| Dec 1, 2025 | 15.15 | 15.40 | 14.45 | 15.30 | 15.30 | 3.73% | 18,171 |
| Nov 28, 2025 | 15.20 | 15.20 | 14.75 | 14.75 | 14.75 | -2.96% | 2,000 |
| Nov 26, 2025 | 15.20 | 15.20 | 14.80 | 15.20 | 15.20 | 0.33% | 6,000 |
| Nov 25, 2025 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | 2.02% | 2,006 |
| Nov 24, 2025 | 14.80 | 14.85 | 14.75 | 14.85 | 14.85 | 0.34% | 3,000 |
| Nov 19, 2025 | 15.05 | 15.25 | 14.80 | 14.80 | 14.80 | -1.66% | 7,087 |
| Nov 18, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 2,000 |
| Nov 17, 2025 | 15.40 | 15.40 | 15.05 | 15.05 | 15.05 | -3.22% | 4,125 |
| Nov 14, 2025 | 14.90 | 15.55 | 14.90 | 15.55 | 15.55 | 3.67% | 10,000 |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | 2,117 |
| Nov 11, 2025 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | 0.96% | 12,010 |
| Nov 10, 2025 | 14.80 | 15.55 | 14.70 | 15.55 | 15.55 | 1.30% | 12,011 |
| Nov 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.99% | 2,010 |
| Nov 6, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | -4.10% | 17,363 |
| Nov 4, 2025 | 15.05 | 15.85 | 15.00 | 15.85 | 15.85 | 4.28% | 47,000 |
| Nov 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1,025 |
| Oct 31, 2025 | 15.00 | 15.20 | 14.95 | 15.20 | 15.20 | 1.00% | 4,010 |
| Oct 30, 2025 | 15.45 | 15.45 | 15.00 | 15.05 | 15.05 | -2.59% | 19,000 |
| Oct 29, 2025 | 15.10 | 15.45 | 14.95 | 15.45 | 15.45 | 2.32% | 6,000 |
| Oct 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 1,014 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -2.58% | 5,001 |
| Oct 23, 2025 | 15.40 | 15.50 | 15.25 | 15.50 | 15.50 | 3.68% | 26,017 |
| Oct 22, 2025 | 15.00 | 15.05 | 14.60 | 14.95 | 14.95 | 3.10% | 44,070 |
| Oct 21, 2025 | 15.05 | 15.10 | 14.50 | 14.50 | 14.50 | -5.23% | 21,095 |
| Oct 20, 2025 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | 0.99% | 5,426 |
| Oct 17, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 1,200 |
| Oct 16, 2025 | 15.45 | 15.60 | 15.15 | 15.15 | 15.15 | 0.33% | 4,201 |
| Oct 15, 2025 | 14.70 | 15.25 | 14.70 | 15.10 | 15.10 | -1.31% | 8,000 |
| Oct 14, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 2.00% | 17,200 |
| Oct 13, 2025 | 14.80 | 15.50 | 14.30 | 15.00 | 15.00 | -3.85% | 34,000 |
| Oct 9, 2025 | 15.30 | 15.60 | 15.20 | 15.60 | 15.60 | 2.30% | 7,316 |
| Oct 8, 2025 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | 0.33% | 4,001 |
| Oct 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 1,000 |
| Oct 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | 1,591 |
| Oct 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | 5,107 |
| Sep 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.24% | 1,001 |
| Sep 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 1,000 |
| Sep 23, 2025 | 15.60 | 15.65 | 15.40 | 15.65 | 15.65 | 2.96% | 13,170 |
| Sep 22, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.00% | 5,000 |
| Sep 19, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | -0.33% | 7,180 |
| Sep 18, 2025 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | -0.66% | 12,000 |
| Sep 17, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 0.33% | 9,000 |
| Sep 16, 2025 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | -0.66% | 3,000 |
| Sep 12, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.33% | 4,000 |
| Sep 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.33% | 3,000 |
| Sep 10, 2025 | 15.60 | 15.60 | 15.20 | 15.25 | 15.25 | 0.99% | 12,269 |