Stock listing
TPEx:5704 Hotel Royal Chihpen (老爺知) 股價
Follow Hotel Royal Chihpen into a list and get an email when it puts out news.
Share price · TPEX:5704
$22.10 TWD -0.65 (-2.9%)
Close on Oct 30, 2026
- Day range
- $22.05 – $22.45 TWDOct 30, 2026
- Volume
- 17,451 sharesOct 30, 2026
- Market cap
- $1.30B TWDAt the close on Oct 30, 2026 · price × 58.86M shares outstanding
- 52-week range
- $20.90 – $28.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $841,261 TWDMedian day 18,935 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5704 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $22.10 | -0.65 | -2.9% | $22.10 | $22.45 | $22.05 | 17,451 | |
| $22.75 | +0.05 | +0.2% | $22.20 | $22.75 | $22.05 | 226,088 | |
| $22.70 | +0.35 | +1.6% | $22.15 | $22.80 | $22.15 | 48,064 | |
| $22.35 | +0.25 | +1.1% | $22.35 | $22.35 | $22.35 | 1,163 | |
| $22.10 | 0.00 | 0.0% | $22.10 | $22.10 | $22.10 | 0 | |
| $22.10 | -0.30 | -1.3% | $22.20 | $22.20 | $22.10 | 4,677 | |
| $22.40 | -0.05 | -0.2% | $22.40 | $22.40 | $22.40 | 5,526 | |
| $22.45 | +0.25 | +1.1% | $22.15 | $22.45 | $22.15 | 11,102 | |
| $22.20 | -0.20 | -0.9% | $22.00 | $22.30 | $22.00 | 17,795 | |
| $22.40 | +0.25 | +1.1% | $22.15 | $22.45 | $22.15 | 18,935 | |
| $22.15 | -0.25 | -1.1% | $22.30 | $22.60 | $22.15 | 16,000 | |
| $22.40 | -0.10 | -0.4% | $22.50 | $22.55 | $21.95 | 12,000 | |
| $22.50 | -0.05 | -0.2% | $22.15 | $22.75 | $22.15 | 99,000 | |
| $22.55 | -0.30 | -1.3% | $23.00 | $23.00 | $22.50 | 67,000 | |
| $22.85 | +0.35 | +1.6% | $22.50 | $23.10 | $22.50 | 60,030 | |
| $22.50 | 0.00 | 0.0% | $22.55 | $22.55 | $22.50 | 22,000 | |
| $22.50 | 0.00 | 0.0% | $22.45 | $22.70 | $22.40 | 22,000 | |
| $22.50 | +0.05 | +0.2% | $22.30 | $23.00 | $22.30 | 49,000 | |
| $22.45 | -0.15 | -0.7% | $22.65 | $22.65 | $22.45 | 10,000 | |
| $22.60 | -0.05 | -0.2% | $22.60 | $22.65 | $22.45 | 9,000 | |
| $22.65 | +0.15 | +0.7% | $22.50 | $22.65 | $22.20 | 85,000 | |
| $22.50 | -0.10 | -0.4% | $22.75 | $22.80 | $22.50 | 6,000 | |
| $22.60 | -0.10 | -0.4% | $22.90 | $22.90 | $22.60 | 7,008 | |
| $22.70 | +0.15 | +0.7% | $23.05 | $23.05 | $22.50 | 9,000 | |
| $22.55 | -0.15 | -0.7% | $22.70 | $23.10 | $22.50 | 23,000 | |
| $22.70 | -0.20 | -0.9% | $23.15 | $23.15 | $22.30 | 69,000 | |
| $22.90 | +0.10 | +0.4% | $22.80 | $23.00 | $22.50 | 17,020 | |
| $22.80 | +0.30 | +1.3% | $22.95 | $22.95 | $22.50 | 17,000 | |
| $22.50 | -0.15 | -0.7% | $22.65 | $22.65 | $22.40 | 18,000 | |
| $22.65 | -0.20 | -0.9% | $22.90 | $22.90 | $22.55 | 28,000 | |
| $22.85 | +0.05 | +0.2% | $22.95 | $23.25 | $22.65 | 16,000 | |
| $22.80 | -0.10 | -0.4% | $23.20 | $23.20 | $22.80 | 19,000 | |
| $22.90 | -0.15 | -0.7% | $22.80 | $23.05 | $22.80 | 25,000 | |
| $23.05 | -0.05 | -0.2% | $23.00 | $23.20 | $23.00 | 9,000 | |
| $23.10 | -0.05 | -0.2% | $23.35 | $23.35 | $22.80 | 45,000 | |
| $23.15 | -0.05 | -0.2% | $23.50 | $23.50 | $23.00 | 57,000 | |
| $23.20 | -0.20 | -0.9% | $23.55 | $23.60 | $22.80 | 52,023 | |
| $23.40 | -0.10 | -0.4% | $23.70 | $23.70 | $23.10 | 32,008 | |
| $23.50 | -0.05 | -0.2% | $23.50 | $23.60 | $23.10 | 41,000 | |
| $23.55 | +0.10 | +0.4% | $23.30 | $23.55 | $23.30 | 31,117 | |
| $23.45 | -0.30 | -1.3% | $23.55 | $23.55 | $23.00 | 54,000 | |
| $23.75 | +0.20 | +0.8% | $23.70 | $23.75 | $23.05 | 79,000 | |
| $23.55 | -0.05 | -0.2% | $23.60 | $23.70 | $23.50 | 20,098 | |
| $23.60 | +0.10 | +0.4% | $23.55 | $23.70 | $23.50 | 28,240 | |
| $23.50 | 0.00 | 0.0% | $23.45 | $23.50 | $22.95 | 42,022 | |
| $23.50 | +0.20 | +0.9% | $23.50 | $23.60 | $23.25 | 108,396 | |
| $23.30 | +0.30 | +1.3% | $23.25 | $23.40 | $22.90 | 122,017 | |
| $23.00 | +0.60 | +2.7% | $22.40 | $23.15 | $22.40 | 193,396 | |
| $22.40 | +0.45 | +2.1% | $22.00 | $22.50 | $21.90 | 165,589 | |
| $21.95 | +0.30 | +1.4% | $21.95 | $22.05 | $21.95 | 50,200 | |
| $21.65 | +0.05 | +0.2% | $21.65 | $21.65 | $21.60 | 24,010 | |
| $21.60 | 0.00 | 0.0% | $21.50 | $21.60 | $21.50 | 10,001 | |
| $21.60 | 0.00 | 0.0% | $21.60 | $21.60 | $21.60 | 1,004 | |
| $21.60 | +0.05 | +0.2% | $21.80 | $21.90 | $21.55 | 14,000 | |
| $21.55 | -0.05 | -0.2% | $21.60 | $21.60 | $21.55 | 11,000 | |
| $21.60 | 0.00 | 0.0% | $21.60 | $21.65 | $21.60 | 16,000 | |
| $21.60 | -0.15 | -0.7% | $21.80 | $21.90 | $21.60 | 4,000 | |
| $21.75 | -0.10 | -0.5% | $21.85 | $21.85 | $21.75 | 5,120 | |
| $21.85 | +0.05 | +0.2% | $21.95 | $21.95 | $21.85 | 8,000 | |
| $21.80 | +0.10 | +0.5% | $21.85 | $21.85 | $21.75 | 11,100 | |
| $21.70 | -0.20 | -0.9% | $21.85 | $21.85 | $21.70 | 8,000 | |
| $21.90 | +0.50 | +2.3% | $21.65 | $21.90 | $21.65 | 9,000 | |
| $21.40 | +0.10 | +0.5% | $21.30 | $21.50 | $21.30 | 16,000 |
- Ticker
- TPEx:5704
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Hotel Royal Chihpen.