Ambassador Hotel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 71.800 | 72.500 | 71.300 | 72.000 | 72.000 | 286,551 |
| 2024-07-31 | 72.300 | 72.700 | 71.300 | 71.600 | 71.600 | 218,479 |
| 2024-07-30 | 71.600 | 72.100 | 70.200 | 72.100 | 72.100 | 263,335 |
| 2024-07-29 | 72.100 | 73.600 | 71.400 | 71.500 | 71.500 | 488,656 |
| 2024-07-26 | 72.200 | 72.400 | 71.000 | 72.000 | 72.000 | 264,205 |
| 2024-07-23 | 71.000 | 72.800 | 71.000 | 72.300 | 72.300 | 470,631 |
| 2024-07-22 | 70.400 | 71.100 | 68.600 | 71.000 | 71.000 | 498,345 |
| 2024-07-19 | 72.000 | 72.600 | 70.500 | 71.000 | 71.000 | 495,301 |
| 2024-07-18 | 70.200 | 73.400 | 70.200 | 72.700 | 72.700 | 1,189,549 |
| 2024-07-17 | 70.500 | 71.300 | 70.300 | 70.700 | 70.700 | 271,318 |
| 2024-07-16 | 71.900 | 71.900 | 70.300 | 71.500 | 71.500 | 353,065 |
| 2024-07-15 | 70.800 | 72.200 | 70.500 | 71.600 | 71.600 | 364,689 |
| 2024-07-12 | 71.400 | 71.700 | 70.500 | 70.700 | 70.700 | 315,851 |
| 2024-07-11 | 72.000 | 72.400 | 70.700 | 71.500 | 71.500 | 439,357 |
| 2024-07-10 | 70.600 | 71.500 | 70.600 | 71.400 | 71.400 | 293,952 |
| 2024-07-09 | 70.700 | 71.300 | 69.800 | 70.500 | 70.500 | 296,752 |
| 2024-07-08 | 72.700 | 72.700 | 70.500 | 70.700 | 70.700 | 377,363 |
| 2024-07-05 | 72.600 | 73.600 | 72.400 | 72.700 | 72.700 | 299,840 |
| 2024-07-04 | 72.000 | 72.500 | 71.200 | 72.500 | 72.500 | 510,623 |
| 2024-07-03 | 72.000 | 72.300 | 71.800 | 72.000 | 72.000 | 166,464 |
| 2024-07-02 | 71.200 | 72.200 | 71.200 | 71.900 | 71.900 | 189,822 |
| 2024-07-01 | 72.300 | 72.800 | 71.200 | 71.800 | 71.800 | 342,489 |
| 2024-06-28 | 72.400 | 73.000 | 72.400 | 72.500 | 72.500 | 191,917 |
| 2024-06-27 | 72.700 | 73.000 | 72.300 | 72.800 | 72.800 | 244,997 |
| 2024-06-26 | 73.600 | 73.700 | 73.100 | 73.400 | 73.400 | 284,776 |
| 2024-06-25 | 73.300 | 73.700 | 72.300 | 73.700 | 73.700 | 466,525 |
| 2024-06-24 | 74.800 | 74.900 | 72.600 | 73.200 | 73.200 | 596,408 |
| 2024-06-21 | 75.200 | 76.300 | 74.300 | 74.900 | 74.900 | 699,786 |
| 2024-06-20 | 73.800 | 76.400 | 73.800 | 75.800 | 75.800 | 1,775,156 |
| 2024-06-19 | 72.900 | 73.800 | 72.100 | 73.800 | 73.800 | 724,364 |
| 2024-06-18 | 72.000 | 73.400 | 71.600 | 73.000 | 73.000 | 645,163 |
| 2024-06-17 | 72.300 | 73.500 | 71.600 | 71.600 | 71.600 | 731,778 |
| 2024-06-14 | 68.800 | 71.700 | 68.800 | 71.600 | 71.600 | 1,180,885 |
| 2024-06-13 | 68.500 | 69.200 | 68.400 | 68.900 | 68.900 | 135,203 |
| 2024-06-12 | 68.600 | 69.000 | 67.900 | 68.400 | 68.400 | 201,094 |
| 2024-06-11 | 70.000 | 70.200 | 68.600 | 68.600 | 68.600 | 396,923 |
| 2024-06-07 | 68.400 | 70.200 | 68.400 | 70.200 | 70.200 | 482,574 |
| 2024-06-06 | 69.300 | 69.300 | 67.600 | 68.300 | 68.300 | 376,570 |
| 2024-06-05 | 69.000 | 69.300 | 68.500 | 69.100 | 69.100 | 297,831 |
| 2024-06-04 | 69.400 | 69.900 | 68.600 | 69.300 | 69.300 | 329,599 |
| 2024-06-03 | 69.300 | 69.400 | 68.800 | 68.900 | 68.900 | 250,966 |
| 2024-05-31 | 69.400 | 70.000 | 69.000 | 69.200 | 69.200 | 373,342 |
| 2024-05-30 | 69.800 | 69.900 | 68.800 | 68.800 | 68.800 | 372,338 |
| 2024-05-29 | 71.600 | 71.600 | 69.600 | 69.600 | 69.600 | 615,360 |
| 2024-05-28 | 68.700 | 71.600 | 68.700 | 70.900 | 70.900 | 1,370,871 |
| 2024-05-27 | 68.200 | 69.200 | 67.800 | 68.400 | 68.400 | 535,474 |
| 2024-05-24 | 68.300 | 69.000 | 67.700 | 68.000 | 68.000 | 556,068 |
| 2024-05-23 | 70.500 | 70.500 | 68.600 | 68.700 | 68.700 | 1,016,161 |
| 2024-05-22 | 71.400 | 71.700 | 70.100 | 70.700 | 70.700 | 685,695 |
| 2024-05-21 | 72.700 | 72.700 | 71.300 | 71.400 | 71.400 | 792,639 |
| 2024-05-20 | 72.200 | 74.800 | 71.700 | 72.900 | 72.900 | 2,613,942 |
| 2024-05-17 | 71.300 | 72.000 | 70.600 | 71.400 | 71.400 | 505,680 |
| 2024-05-16 | 69.400 | 71.600 | 69.400 | 71.200 | 71.200 | 1,158,471 |
| 2024-05-15 | 68.900 | 69.800 | 68.900 | 69.100 | 69.100 | 754,927 |
| 2024-05-14 | 69.700 | 70.300 | 68.500 | 68.700 | 68.700 | 1,370,373 |
| 2024-05-13 | 72.100 | 72.500 | 69.500 | 69.600 | 69.600 | 1,996,329 |
| 2024-05-10 | 77.100 | 77.900 | 73.000 | 73.500 | 73.500 | 4,347,288 |
| 2024-05-09 | 80.300 | 84.000 | 77.200 | 77.200 | 77.200 | 16,499,092 |
| 2024-05-08 | 75.800 | 76.600 | 75.000 | 76.600 | 76.600 | 2,875,259 |
| 2024-05-07 | 69.800 | 70.600 | 68.700 | 69.700 | 69.700 | 887,617 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.5000 TWD |
| 2019-08-08 | 0.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.