Hotel Royal Chihpen (5704.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 49.70 | 49.70 | 48.10 | 49.05 | 49.05 | 50,000 |
| 29 Apr 2024 | 51.20 | 51.30 | 49.55 | 49.70 | 49.70 | 118,000 |
| 26 Apr 2024 | 49.35 | 49.35 | 48.15 | 48.70 | 48.70 | 48,000 |
| 25 Apr 2024 | 49.00 | 50.80 | 47.80 | 47.90 | 47.90 | 319,000 |
| 24 Apr 2024 | 46.10 | 48.20 | 46.10 | 47.40 | 47.40 | 102,000 |
| 23 Apr 2024 | 45.60 | 47.45 | 45.60 | 45.65 | 45.65 | 96,000 |
| 22 Apr 2024 | 45.90 | 45.90 | 45.00 | 45.10 | 45.10 | 24,000 |
| 19 Apr 2024 | 46.10 | 46.10 | 45.00 | 45.00 | 45.00 | 11,000 |
| 18 Apr 2024 | 45.40 | 46.90 | 45.25 | 46.10 | 46.10 | 46,000 |
| 17 Apr 2024 | 45.20 | 46.65 | 45.20 | 46.00 | 46.00 | 20,000 |
| 16 Apr 2024 | 47.00 | 47.00 | 45.15 | 45.20 | 45.20 | 67,000 |
| 15 Apr 2024 | 47.80 | 47.80 | 46.80 | 46.85 | 46.85 | 42,000 |
| 12 Apr 2024 | 49.80 | 50.30 | 47.80 | 47.80 | 47.80 | 117,000 |
| 11 Apr 2024 | 49.05 | 51.20 | 49.05 | 49.15 | 49.15 | 223,000 |
| 10 Apr 2024 | 47.45 | 48.25 | 47.45 | 48.00 | 48.00 | 24,000 |
| 09 Apr 2024 | 47.50 | 47.55 | 47.40 | 47.40 | 47.40 | 19,000 |
| 08 Apr 2024 | 47.15 | 48.00 | 46.80 | 47.50 | 47.50 | 50,000 |
| 03 Apr 2024 | 50.10 | 50.10 | 49.00 | 50.10 | 50.10 | 25,000 |
| 02 Apr 2024 | 49.95 | 49.95 | 49.45 | 49.45 | 49.45 | 22,000 |
| 01 Apr 2024 | 49.80 | 50.30 | 49.50 | 49.95 | 49.95 | 17,000 |
| 29 Mar 2024 | 49.50 | 49.90 | 49.45 | 49.50 | 49.50 | 8,000 |
| 28 Mar 2024 | 49.85 | 50.00 | 49.10 | 50.00 | 50.00 | 28,000 |
| 27 Mar 2024 | 48.90 | 50.20 | 48.90 | 50.00 | 50.00 | 72,000 |
| 26 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 25 Mar 2024 | 48.95 | 49.60 | 48.60 | 48.75 | 48.75 | 21,000 |
| 22 Mar 2024 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | 35,000 |
| 21 Mar 2024 | 49.40 | 49.45 | 49.00 | 49.35 | 49.35 | 28,000 |
| 20 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 19 Mar 2024 | 48.65 | 49.00 | 48.25 | 49.00 | 49.00 | 49,000 |
| 18 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 15 Mar 2024 | 47.80 | 48.70 | 47.35 | 47.90 | 47.90 | 52,000 |
| 14 Mar 2024 | 47.50 | 47.60 | 47.30 | 47.30 | 47.30 | 15,000 |
| 13 Mar 2024 | 47.65 | 47.65 | 47.00 | 47.80 | 47.80 | 64,000 |
| 12 Mar 2024 | 47.65 | 48.00 | 46.75 | 49.15 | 49.15 | 64,000 |
| 11 Mar 2024 | 45.90 | 47.20 | 45.90 | 46.50 | 46.50 | 87,000 |
| 08 Mar 2024 | 46.00 | 46.00 | 45.25 | 45.25 | 45.25 | 37,000 |
| 07 Mar 2024 | 45.65 | 45.65 | 45.00 | 45.15 | 45.15 | 42,000 |
| 06 Mar 2024 | 46.10 | 46.10 | 45.55 | 45.55 | 45.55 | 36,000 |
| 05 Mar 2024 | 46.20 | 46.45 | 46.15 | 46.15 | 46.15 | 13,000 |
| 04 Mar 2024 | 46.05 | 46.35 | 46.05 | 46.05 | 46.05 | 27,000 |
| 01 Mar 2024 | 45.80 | 46.35 | 45.80 | 45.95 | 45.95 | 16,000 |
| 29 Feb 2024 | 45.15 | 45.90 | 45.15 | 45.70 | 45.70 | 23,000 |
| 27 Feb 2024 | 46.00 | 46.05 | 45.60 | 45.60 | 45.60 | 28,000 |
| 26 Feb 2024 | 45.05 | 46.35 | 45.05 | 45.90 | 45.90 | 14,000 |
| 23 Feb 2024 | 46.05 | 46.10 | 45.50 | 45.50 | 45.50 | 58,000 |
| 22 Feb 2024 | 46.15 | 46.55 | 46.05 | 46.05 | 46.05 | 30,000 |
| 21 Feb 2024 | 45.70 | 46.50 | 45.70 | 46.40 | 46.40 | 35,000 |
| 20 Feb 2024 | 46.30 | 46.45 | 46.00 | 46.05 | 46.05 | 54,000 |
| 19 Feb 2024 | 46.25 | 46.70 | 46.00 | 46.40 | 46.40 | 80,000 |
| 16 Feb 2024 | 47.30 | 47.30 | 45.95 | 46.00 | 46.00 | 186,000 |
| 15 Feb 2024 | 50.60 | 50.60 | 47.20 | 47.55 | 47.55 | 189,000 |
| 05 Feb 2024 | 51.40 | 51.40 | 50.60 | 50.60 | 50.60 | 27,000 |
| 02 Feb 2024 | 51.30 | 51.70 | 51.20 | 51.40 | 51.40 | 67,000 |
| 01 Feb 2024 | 51.00 | 51.40 | 50.50 | 50.70 | 50.70 | 42,000 |
| 31 Jan 2024 | 51.40 | 51.40 | 50.70 | 51.00 | 51.00 | 30,000 |
| 30 Jan 2024 | 51.30 | 51.30 | 50.80 | 50.90 | 50.90 | 36,000 |
| 29 Jan 2024 | 51.10 | 52.80 | 51.10 | 51.10 | 51.10 | 173,000 |
| 26 Jan 2024 | 50.80 | 52.30 | 50.80 | 50.80 | 50.80 | 157,000 |
| 25 Jan 2024 | 51.50 | 51.50 | 50.30 | 50.30 | 50.30 | 25,000 |
| 24 Jan 2024 | 50.70 | 51.40 | 50.70 | 50.90 | 50.90 | 40,000 |
| 23 Jan 2024 | 51.20 | 51.20 | 50.00 | 50.30 | 50.30 | 44,000 |
| 22 Jan 2024 | 50.40 | 51.30 | 50.40 | 50.50 | 50.50 | 17,000 |
| 19 Jan 2024 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | 27,000 |
| 18 Jan 2024 | 49.60 | 50.30 | 49.60 | 50.30 | 50.30 | 44,000 |
| 17 Jan 2024 | 49.80 | 50.20 | 49.70 | 49.70 | 49.70 | 57,000 |
| 16 Jan 2024 | 50.80 | 50.80 | 49.70 | 49.80 | 49.80 | 79,000 |
| 15 Jan 2024 | 51.70 | 51.80 | 50.70 | 50.70 | 50.70 | 219,003 |
| 12 Jan 2024 | 52.20 | 53.30 | 52.20 | 53.00 | 53.00 | 126,000 |
| 11 Jan 2024 | 52.50 | 53.50 | 51.90 | 52.60 | 52.60 | 105,000 |
| 10 Jan 2024 | 52.40 | 52.70 | 51.50 | 51.50 | 51.50 | 92,000 |
| 09 Jan 2024 | 52.60 | 52.70 | 51.70 | 52.40 | 52.40 | 125,000 |
| 08 Jan 2024 | 53.00 | 53.80 | 52.60 | 52.60 | 52.60 | 334,000 |
| 05 Jan 2024 | 52.50 | 53.40 | 52.00 | 52.00 | 52.00 | 159,000 |
| 04 Jan 2024 | 52.60 | 52.60 | 51.60 | 52.00 | 52.00 | 70,000 |
| 03 Jan 2024 | 52.90 | 54.50 | 52.30 | 52.30 | 52.30 | 320,000 |
| 02 Jan 2024 | 52.10 | 52.60 | 51.20 | 51.80 | 51.80 | 257,000 |
| 29 Dec 2023 | 51.90 | 56.00 | 51.90 | 52.70 | 52.70 | 1,125,000 |
| 28 Dec 2023 | 52.30 | 52.30 | 51.50 | 51.50 | 51.50 | 47,000 |
| 27 Dec 2023 | 51.70 | 52.10 | 51.60 | 51.70 | 51.70 | 66,000 |
| 26 Dec 2023 | 52.00 | 52.70 | 51.70 | 51.70 | 51.70 | 51,000 |
| 25 Dec 2023 | 52.30 | 53.00 | 52.00 | 52.00 | 52.00 | 80,000 |
| 22 Dec 2023 | 52.80 | 53.40 | 52.40 | 52.40 | 52.40 | 161,000 |
| 21 Dec 2023 | 52.00 | 52.80 | 51.90 | 52.40 | 52.40 | 189,000 |
| 20 Dec 2023 | 51.70 | 53.40 | 51.50 | 52.00 | 52.00 | 350,000 |
| 19 Dec 2023 | 51.80 | 51.80 | 50.80 | 51.10 | 51.10 | 79,000 |
| 18 Dec 2023 | 51.40 | 51.50 | 50.80 | 51.40 | 51.40 | 85,000 |
| 15 Dec 2023 | 51.00 | 51.40 | 50.60 | 51.20 | 51.20 | 97,000 |
| 14 Dec 2023 | 50.90 | 51.20 | 50.50 | 50.50 | 50.50 | 40,000 |
| 13 Dec 2023 | 50.70 | 51.00 | 50.40 | 50.40 | 50.40 | 37,000 |
| 12 Dec 2023 | 51.00 | 51.00 | 50.20 | 50.30 | 50.30 | 35,000 |
| 11 Dec 2023 | 51.00 | 51.00 | 50.10 | 50.20 | 50.20 | 73,000 |
| 08 Dec 2023 | 51.30 | 51.80 | 50.90 | 50.90 | 50.90 | 95,000 |
| 07 Dec 2023 | 51.00 | 51.80 | 50.60 | 51.00 | 51.00 | 118,000 |
| 06 Dec 2023 | 50.20 | 51.40 | 50.00 | 51.00 | 51.00 | 142,000 |
| 05 Dec 2023 | 50.60 | 50.70 | 49.60 | 49.75 | 49.75 | 122,000 |
| 04 Dec 2023 | 50.50 | 50.90 | 50.30 | 50.50 | 50.50 | 70,000 |
| 01 Dec 2023 | 50.20 | 51.30 | 50.20 | 50.50 | 50.50 | 105,000 |
| 30 Nov 2023 | 50.60 | 51.00 | 50.10 | 50.10 | 50.10 | 168,000 |
| 29 Nov 2023 | 50.40 | 51.20 | 49.95 | 50.20 | 50.20 | 117,000 |
| 28 Nov 2023 | 49.20 | 50.60 | 49.20 | 50.40 | 50.40 | 148,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.