Skip to main content
Hotel Royal Chihpen (TPEX:5704)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.05
+0.20 (0.92%)
Mar 10, 2026, 10:04 AM CST

Hotel Royal Chihpen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.8022.2021.8021.8521.85-41,055
Mar 6, 202621.7022.0021.6521.8521.851.16%24,393
Mar 5, 202621.5521.8021.5521.6021.600.47%22,036
Mar 4, 202622.0022.0521.5021.5021.50-2.49%98,093
Mar 3, 202622.0522.1022.0522.0522.05-32,879
Mar 2, 202622.0522.1522.0022.0522.05-0.23%43,566
Feb 26, 202622.1522.1522.0522.1022.10-0.23%38,400
Feb 25, 202622.2022.2022.1022.1522.15-44,150
Feb 24, 202622.1022.2022.0522.1522.15-0.23%87,235
Feb 23, 202622.5022.5022.1022.2022.20-0.22%79,845
Feb 11, 202622.3022.3522.2522.2522.25-0.45%72,831
Feb 10, 202622.3522.3522.2022.3522.350.45%45,471
Feb 9, 202622.6022.6022.2022.2522.25-0.45%102,212
Feb 6, 202622.7022.7022.3022.3522.35-2.61%104,257
Feb 5, 202622.4023.5022.4022.9522.952.68%200,088
Feb 4, 202622.3022.4522.2022.3522.35-44,812
Feb 3, 202622.6022.6022.3022.3522.350.22%56,358
Feb 2, 202622.0522.5522.0522.3022.30-1.11%85,681
Jan 30, 202623.0523.0522.3022.5522.55-2.59%245,162
Jan 29, 202623.9524.0023.0523.1523.15-7.95%806,612
Jan 28, 202625.1525.4525.0025.1525.15-35,815
Jan 27, 202625.2025.3025.1525.1525.15-0.40%18,927
Jan 26, 202625.2525.2525.1025.2525.25-0.59%55,618
Jan 23, 202625.5025.6025.4025.4025.40-0.59%50,313
Jan 22, 202625.6526.0025.5025.5525.55-0.39%41,934
Jan 21, 202625.8025.8525.6025.6525.65-0.97%53,024
Jan 20, 202626.0026.0025.8525.9025.90-0.38%28,884
Jan 19, 202626.3026.3025.9026.0026.00-1.33%68,751
Jan 16, 202626.3526.5026.2526.3526.35-25,880
Jan 15, 202626.5026.8026.3026.3526.35-0.19%43,497
Jan 14, 202626.8026.8026.4026.4026.400.19%15,350
Jan 13, 202626.5526.5526.3026.3526.35-4,212
Jan 12, 202626.2526.6026.2526.3526.350.38%15,336
Jan 9, 202626.2526.5026.2526.2526.250.19%10,340
Jan 8, 202626.1526.4526.1526.2026.200.19%10,851
Jan 7, 202627.0027.0026.1526.1526.15-0.95%24,336
Jan 6, 202626.7527.0526.3026.4026.40-1.12%42,654
Jan 5, 202627.5027.5026.3026.7026.70-9.18%190,217
Jan 2, 202628.0529.7528.0529.4027.245.76%177,479
Dec 31, 202527.5027.9027.4527.8025.761.09%46,694
Dec 30, 202527.2027.8527.2027.5025.481.85%82,206
Dec 29, 202527.0027.6027.0027.0025.020.37%88,281
Dec 26, 202526.9527.2526.9026.9024.93-0.55%14,180
Dec 24, 202527.2027.2027.0027.0525.06-0.37%5,000
Dec 23, 202526.9027.3526.9027.1525.160.93%20,121
Dec 22, 202526.5527.2026.5526.9024.931.89%11,458
Dec 19, 202526.3526.7026.3526.4024.46-0.19%12,444
Dec 18, 202526.8026.8026.4526.4524.510.19%4,540
Dec 17, 202527.1527.1526.1026.4024.46-39,440
Dec 16, 202527.4027.4026.4026.4024.46-1.12%6,090
Dec 15, 202527.0027.0026.6026.7024.74-2.02%8,307
Dec 12, 202526.4027.2526.0527.2525.254.61%32,786
Dec 11, 202526.3526.8025.8526.0524.14-3.52%55,430
Dec 10, 202527.4527.4526.8527.0025.020.56%10,000
Dec 9, 202526.4027.2526.4026.8524.880.56%14,521
Dec 8, 202526.8027.0026.7026.7024.74-2.02%51,080
Dec 5, 202527.0527.4526.9027.2525.250.74%13,240
Dec 4, 202527.2027.2027.0027.0525.060.56%6,180
Dec 3, 202527.1527.2026.9026.9024.93-3,035
Dec 2, 202527.1027.5026.8026.9024.93-0.74%30,890
Dec 1, 202526.5527.2026.5027.1025.111.12%7,160
Nov 28, 202526.3027.5026.3026.8024.831.90%17,354
Nov 27, 202526.3526.3525.8526.3024.370.77%12,190
Nov 26, 202525.7526.4025.7526.1024.18-20,228
Nov 25, 202526.1026.1026.1026.1024.181.16%3,223
Nov 24, 202526.0026.0525.8025.8023.91-0.77%15,166
Nov 21, 202526.2026.6026.0026.0024.09-1.70%24,280
Nov 20, 202526.1026.4526.0526.4524.511.34%3,080
Nov 19, 202526.3526.6025.6026.1024.18-22,132
Nov 18, 202526.8026.8026.1026.1024.18-1.88%27,590
Nov 17, 202526.9026.9526.5026.6024.65-1.66%16,055
Nov 14, 202527.3027.6526.9527.0525.060.56%25,005
Nov 13, 202527.7527.7526.9026.9024.93-0.74%17,010
Nov 12, 202527.9027.9027.1027.1025.11-0.37%8,145
Nov 11, 202528.5028.5027.0027.2025.200.55%51,450
Nov 10, 202527.6527.6526.9527.0525.06-0.55%15,113
Nov 7, 202527.3527.8527.2027.2025.20-0.18%11,185
Nov 6, 202527.5527.8027.2527.2525.25-0.55%28,099
Nov 5, 202527.2028.5027.2027.4025.391.67%61,099
Nov 4, 202527.7027.7026.2026.9524.97-2.71%24,100
Nov 3, 202527.3028.1027.3027.7025.670.91%4,060
Oct 31, 202527.9527.9527.4527.4525.43-0.72%5,352
Oct 30, 202527.7027.7027.2027.6525.62-0.18%15,279
Oct 29, 202527.5027.8026.8027.7025.673.17%27,970
Oct 28, 202527.0027.0026.8026.8524.88-0.56%6,230
Oct 27, 202527.5527.7027.0027.0025.020.75%13,010
Oct 23, 202526.7527.0526.7526.8024.83-0.74%4,370
Oct 22, 202527.3027.3027.0027.0025.02-0.37%7,340
Oct 21, 202527.6527.6527.1027.1025.11-0.37%10,883
Oct 20, 202528.2528.8027.2027.2025.20-1.81%40,599
Oct 17, 202527.2027.8026.9027.7025.673.17%44,114
Oct 16, 202526.9027.2026.7526.8524.88-2.01%17,797
Oct 14, 202527.1027.4026.9527.4025.39-0.54%6,000
Oct 13, 202527.0027.6527.0027.5525.531.47%6,183
Oct 9, 202527.5527.5527.1527.1525.16-1.63%6,470
Oct 8, 202527.6027.6027.6027.6025.571.47%1,254
Oct 7, 202528.0028.0027.2027.2025.20-1.81%8,140
Oct 3, 202527.7527.8027.1527.7025.672.03%8,400
Oct 2, 202527.5027.9527.1527.1525.16-1.63%3,392
Oct 1, 202527.6027.6027.6027.6025.57-1.08%1,184