Hotel Holiday Garden historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	22.900	23.300	22.850	22.850	22.850	303,428
2023-08-07	22.900	22.900	22.600	22.900	22.900	309,755
2023-08-04	23.200	23.200	22.700	23.000	23.000	306,027
2023-08-02	23.350	23.500	22.900	22.950	22.950	475,358
2023-08-01	23.350	23.450	23.150	23.250	23.250	157,905
2023-07-31	23.600	23.600	23.000	23.150	23.150	612,202
2023-07-28	23.800	23.900	23.350	23.450	23.450	555,138
2023-07-27	23.650	23.700	23.250	23.450	23.450	459,214
2023-07-26	23.300	23.800	23.000	23.300	23.300	342,162
2023-07-25	23.350	23.650	23.100	23.350	23.350	360,983
2023-07-24	23.700	23.700	23.150	23.350	23.350	421,893
2023-07-21	24.400	24.800	23.700	23.700	23.700	1,074,252
2023-07-20	23.450	24.550	23.450	24.350	24.350	1,039,540
2023-07-19	23.250	23.550	23.150	23.300	23.300	600,976
2023-07-18	24.300	24.300	23.200	23.250	23.250	1,085,218
2023-07-17	24.400	24.400	23.800	24.050	24.050	740,449
2023-07-14	24.500	24.750	24.100	24.350	24.350	660,756
2023-07-13	25.000	25.000	24.450	24.450	24.450	657,908
2023-07-12	25.550	25.600	24.800	24.800	24.800	579,439
2023-07-11	25.300	25.700	25.300	25.400	25.400	615,786
2023-07-10	25.550	25.650	25.250	25.250	25.250	455,344
2023-07-07	25.550	26.000	25.200	25.550	25.550	582,824
2023-07-06	26.400	26.500	25.800	25.800	25.800	652,000
2023-07-05	26.350	27.100	26.200	26.500	26.500	935,119
2023-07-04	27.150	27.150	26.400	26.450	26.450	979,863
2023-07-03	27.050	27.350	26.850	27.150	27.150	1,157,180
2023-06-30	27.400	27.500	27.100	27.150	27.150	914,032
2023-06-29	28.000	28.000	27.200	27.400	27.400	1,029,706
2023-06-28	27.900	28.250	27.650	27.850	27.850	1,605,765
2023-06-27	28.250	28.700	27.300	27.800	27.800	2,102,752
2023-06-26	29.300	29.950	28.000	28.800	28.800	4,306,467
2023-06-21	30.400	31.750	28.600	29.350	29.350	18,429,398
2023-06-20	26.950	28.900	26.300	28.900	28.900	10,084,901
2023-06-19	25.600	27.000	25.600	26.300	26.300	2,173,442
2023-06-16	25.600	26.100	25.450	25.600	25.600	633,005
2023-06-15	25.800	25.800	25.100	25.400	25.400	430,547
2023-06-14	26.250	26.450	25.350	25.500	25.500	613,363
2023-06-13	25.500	26.200	25.150	25.950	25.950	568,372
2023-06-12	26.600	26.600	25.400	25.450	25.450	1,135,749
2023-06-09	26.600	27.400	25.750	26.600	26.600	2,162,443
2023-06-08	26.400	27.700	26.050	26.650	26.650	5,057,296
2023-06-07	26.300	26.500	25.850	26.050	26.050	1,723,809
2023-06-06	25.200	26.000	25.200	25.800	25.800	1,588,314
2023-06-05	25.100	25.400	25.050	25.150	25.150	369,897
2023-06-02	25.400	25.500	24.950	24.950	24.950	706,144
2023-06-01	25.250	26.000	25.100	25.200	25.200	1,639,653
2023-05-31	24.300	25.450	24.300	25.100	25.100	1,731,008
2023-05-30	24.450	24.700	24.200	24.300	24.300	266,487
2023-05-29	24.750	24.900	24.200	24.400	24.400	519,877
2023-05-26	25.700	25.700	24.400	24.550	24.550	1,510,834
2023-05-25	26.850	26.850	24.400	25.550	25.550	3,636,369
2023-05-24	25.300	27.450	25.250	27.050	27.050	7,928,356
2023-05-23	24.000	25.650	23.700	25.000	25.000	1,950,857
2023-05-22	23.950	24.000	23.650	23.800	23.800	291,321
2023-05-19	23.600	24.250	23.250	23.700	23.700	602,997
2023-05-18	23.700	23.800	23.400	23.550	23.550	167,845
2023-05-17	23.700	23.800	23.450	23.650	23.650	441,679
2023-05-16	23.250	23.700	23.250	23.300	23.300	292,041
2023-05-15	23.200	23.650	23.000	23.250	23.250	215,419
2023-05-12	23.300	23.350	22.950	23.200	23.200	183,798

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-24	1.2857 TWD
2019-08-22	0.2057 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.