Ambassador Hotel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 67.200 | 71.700 | 67.000 | 69.800 | 69.800 | 1,907,271 |
| 2024-05-03 | 67.100 | 68.200 | 66.000 | 67.200 | 67.200 | 1,270,453 |
| 2024-05-02 | 68.900 | 69.500 | 66.000 | 66.000 | 66.000 | 1,762,860 |
| 2024-04-30 | 69.100 | 69.400 | 67.500 | 69.100 | 69.100 | 675,133 |
| 2024-04-29 | 69.000 | 69.400 | 68.000 | 68.700 | 68.700 | 944,527 |
| 2024-04-26 | 68.000 | 68.400 | 67.100 | 68.000 | 68.000 | 663,790 |
| 2024-04-25 | 69.100 | 69.700 | 67.300 | 68.000 | 68.000 | 860,459 |
| 2024-04-24 | 68.700 | 69.300 | 67.700 | 69.200 | 69.200 | 807,703 |
| 2024-04-23 | 68.800 | 69.700 | 67.200 | 68.500 | 68.500 | 1,210,827 |
| 2024-04-22 | 72.300 | 73.300 | 68.500 | 69.100 | 69.100 | 1,880,445 |
| 2024-04-19 | 73.100 | 74.000 | 69.100 | 73.000 | 73.000 | 3,234,646 |
| 2024-04-18 | 73.000 | 74.500 | 71.000 | 73.800 | 73.800 | 4,451,417 |
| 2024-04-17 | 69.800 | 74.900 | 69.300 | 72.600 | 72.600 | 9,321,557 |
| 2024-04-16 | 69.800 | 70.800 | 67.100 | 69.700 | 69.700 | 5,739,475 |
| 2024-04-15 | 68.500 | 72.300 | 67.000 | 70.900 | 70.900 | 10,008,555 |
| 2024-04-12 | 60.100 | 66.100 | 60.100 | 66.100 | 66.100 | 3,158,147 |
| 2024-04-11 | 60.100 | 61.400 | 60.100 | 60.100 | 60.100 | 696,967 |
| 2024-04-10 | 60.300 | 61.100 | 59.400 | 60.100 | 60.100 | 796,002 |
| 2024-04-09 | 58.200 | 60.500 | 58.000 | 60.500 | 60.500 | 890,447 |
| 2024-04-08 | 57.400 | 58.600 | 57.300 | 58.200 | 58.200 | 581,225 |
| 2024-04-03 | 59.400 | 59.400 | 57.200 | 57.300 | 57.300 | 870,037 |
| 2024-04-02 | 60.900 | 61.100 | 59.200 | 59.800 | 59.800 | 1,040,432 |
| 2024-04-01 | 61.100 | 62.100 | 60.400 | 60.800 | 60.800 | 1,325,796 |
| 2024-03-29 | 61.800 | 63.100 | 60.000 | 61.100 | 61.100 | 1,607,084 |
| 2024-03-28 | 65.400 | 65.900 | 60.400 | 61.100 | 61.100 | 2,372,523 |
| 2024-03-27 | 62.000 | 65.900 | 60.100 | 65.000 | 65.000 | 6,258,394 |
| 2024-03-26 | 56.900 | 61.600 | 56.300 | 61.600 | 61.600 | 3,954,640 |
| 2024-03-25 | 52.500 | 56.000 | 52.500 | 56.000 | 56.000 | 999,026 |
| 2024-03-22 | 51.400 | 52.500 | 51.300 | 52.400 | 52.400 | 469,227 |
| 2024-03-21 | 50.100 | 51.400 | 50.100 | 51.400 | 51.400 | 349,768 |
| 2024-03-20 | 51.000 | 51.100 | 49.550 | 50.100 | 50.100 | 308,010 |
| 2024-03-19 | 51.100 | 51.700 | 50.600 | 51.200 | 51.200 | 448,758 |
| 2024-03-18 | 49.100 | 51.000 | 48.900 | 51.000 | 51.000 | 612,251 |
| 2024-03-15 | 48.500 | 49.200 | 48.400 | 49.150 | 49.150 | 291,169 |
| 2024-03-14 | 47.600 | 49.350 | 47.600 | 48.500 | 48.500 | 561,842 |
| 2024-03-13 | 46.900 | 47.800 | 46.900 | 47.600 | 47.600 | 216,683 |
| 2024-03-12 | 46.400 | 47.350 | 46.400 | 46.900 | 46.900 | 192,382 |
| 2024-03-11 | 45.700 | 46.400 | 45.700 | 46.200 | 46.200 | 91,698 |
| 2024-03-08 | 46.500 | 46.700 | 45.700 | 45.700 | 45.700 | 169,900 |
| 2024-03-07 | 47.050 | 47.100 | 46.700 | 46.700 | 46.700 | 111,528 |
| 2024-03-06 | 47.050 | 47.400 | 46.850 | 47.050 | 47.050 | 125,140 |
| 2024-03-05 | 47.050 | 47.500 | 47.000 | 47.050 | 47.050 | 97,339 |
| 2024-03-04 | 47.200 | 47.700 | 47.000 | 47.050 | 47.050 | 92,357 |
| 2024-03-01 | 47.800 | 47.950 | 47.500 | 47.550 | 47.550 | 72,100 |
| 2024-02-29 | 47.550 | 48.200 | 47.500 | 48.200 | 48.200 | 146,464 |
| 2024-02-27 | 47.400 | 47.900 | 47.000 | 47.500 | 47.500 | 112,095 |
| 2024-02-26 | 46.700 | 47.750 | 46.700 | 47.600 | 47.600 | 192,182 |
| 2024-02-23 | 46.850 | 46.950 | 46.700 | 46.750 | 46.750 | 59,318 |
| 2024-02-22 | 46.850 | 47.100 | 46.600 | 46.800 | 46.800 | 83,556 |
| 2024-02-21 | 46.700 | 46.900 | 46.150 | 46.750 | 46.750 | 138,026 |
| 2024-02-20 | 46.800 | 46.800 | 46.150 | 46.200 | 46.200 | 52,515 |
| 2024-02-19 | 46.550 | 47.350 | 46.550 | 46.700 | 46.700 | 71,666 |
| 2024-02-16 | 45.800 | 46.800 | 45.800 | 46.500 | 46.500 | 163,520 |
| 2024-02-15 | 45.500 | 45.700 | 45.100 | 45.300 | 45.300 | 163,360 |
| 2024-02-05 | 46.050 | 46.050 | 45.750 | 46.050 | 46.050 | 85,080 |
| 2024-02-02 | 46.200 | 46.450 | 46.050 | 46.300 | 46.300 | 65,339 |
| 2024-02-01 | 45.900 | 46.650 | 45.900 | 46.350 | 46.350 | 138,666 |
| 2024-01-31 | 46.200 | 46.200 | 45.650 | 45.850 | 45.850 | 55,221 |
| 2024-01-30 | 45.550 | 46.000 | 45.550 | 46.000 | 46.000 | 46,303 |
| 2024-01-29 | 45.450 | 46.150 | 45.450 | 46.050 | 46.050 | 77,152 |
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.