Skip to main content
Hotel Royal Chihpen (TPEX:5704)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.60
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

Hotel Royal Chihpen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.5021.7021.4521.6021.600.47%15,185
Apr 27, 202621.4021.5021.3021.5021.50-0.46%8,436
Apr 24, 202621.7021.7021.5021.6021.600.47%13,770
Apr 23, 202621.8521.9021.2021.5021.50-1.60%43,942
Apr 22, 202621.8022.0021.7521.8521.85-0.23%23,883
Apr 21, 202621.7021.9021.5521.9021.901.62%31,491
Apr 20, 202621.9521.9521.5021.5521.55-1.82%40,378
Apr 17, 202622.0022.2521.3521.9521.95-1.13%191,718
Apr 16, 202622.1522.4522.0022.2022.20-0.22%84,121
Apr 15, 202622.4522.5022.1522.2522.25-2.41%40,105
Apr 14, 202623.6523.6522.3522.8022.80-0.22%227,718
Apr 13, 202623.4023.6022.5522.8522.854.82%466,455
Apr 10, 202621.6521.9021.6521.8021.80-18,104
Apr 9, 202621.8521.8521.7021.8021.80-21,469
Apr 8, 202621.6021.9021.6021.8021.80-39,861
Apr 7, 202622.0022.0021.7021.8021.80-0.46%11,655
Apr 2, 202621.9521.9521.7021.9021.901.62%13,734
Apr 1, 202621.9021.9021.5521.5521.550.23%10,087
Mar 31, 202621.9521.9521.5021.5021.50-0.46%16,689
Mar 30, 202621.7021.7021.6021.6021.60-1.59%17,161
Mar 27, 202621.8021.9521.7021.9521.950.23%6,082
Mar 26, 202621.9521.9521.7521.9021.90-6,348
Mar 25, 202622.0022.0021.9021.9021.90-0.45%12,288
Mar 24, 202621.7022.0021.6522.0022.000.69%12,620
Mar 23, 202621.8521.9521.7521.8521.85-0.46%16,166
Mar 20, 202622.0022.0021.9021.9521.950.46%24,380
Mar 19, 202621.8021.9021.8021.8521.850.23%15,758
Mar 18, 202621.9522.0021.8021.8021.80-0.23%58,065
Mar 17, 202621.9022.0021.8521.8521.85-0.23%35,801
Mar 16, 202622.0022.0021.9021.9021.90-0.45%5,762
Mar 13, 202622.0022.0521.9522.0022.00-0.45%22,346
Mar 12, 202622.0022.1021.9522.1022.10-31,481
Mar 11, 202622.0022.2021.8022.1022.100.68%66,375
Mar 10, 202622.0022.0521.9021.9521.950.46%16,453
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