Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	45.450	45.950	45.450	45.450	45.450	62,653
2024-01-25	45.450	45.500	45.100	45.150	45.150	59,249
2024-01-24	45.200	45.450	45.100	45.150	45.150	114,873
2024-01-23	45.400	45.600	44.700	45.200	45.200	154,210
2024-01-22	44.850	45.400	44.700	45.400	45.400	158,954
2024-01-19	44.900	45.000	44.650	44.850	44.850	179,768
2024-01-18	45.300	45.400	44.900	44.900	44.900	208,219
2024-01-17	44.900	45.700	44.500	44.800	44.800	493,627
2024-01-16	47.550	47.550	44.750	45.400	45.400	657,907
2024-01-15	48.750	48.750	47.850	47.850	47.850	254,458
2024-01-12	48.700	49.100	48.500	48.900	48.900	110,558
2024-01-11	49.050	49.400	48.800	48.800	48.800	119,013
2024-01-10	49.350	49.350	48.600	48.900	48.900	85,165
2024-01-09	49.600	50.000	48.900	49.200	49.200	150,246
2024-01-08	49.050	49.650	49.050	49.400	49.400	148,577
2024-01-05	48.800	49.100	48.500	48.700	48.700	131,657
2024-01-04	49.200	49.200	48.800	48.800	48.800	79,308
2024-01-03	49.300	49.450	48.850	49.100	49.100	144,964
2024-01-02	49.550	49.550	49.100	49.100	49.100	108,808
2023-12-29	49.650	50.800	49.450	49.450	49.450	247,389
2023-12-28	49.050	49.700	48.950	49.650	49.650	148,336
2023-12-27	49.300	49.500	48.950	49.350	49.350	111,118
2023-12-26	48.800	49.400	48.800	49.400	49.400	114,620
2023-12-25	49.000	49.150	48.700	48.950	48.950	92,504
2023-12-22	49.000	49.700	49.000	49.200	49.200	152,004
2023-12-21	48.800	49.400	48.800	49.300	49.300	198,394
2023-12-20	49.050	49.200	48.800	48.850	48.850	201,343
2023-12-19	48.900	49.300	48.300	49.050	49.050	143,425
2023-12-18	49.650	49.650	48.900	48.950	48.950	105,149
2023-12-15	49.050	49.650	48.850	49.650	49.650	223,560
2023-12-14	48.000	49.300	48.000	49.200	49.200	290,444
2023-12-13	48.000	48.200	47.900	48.000	48.000	123,244
2023-12-12	48.150	48.300	47.900	48.250	48.250	205,862
2023-12-11	48.450	48.550	48.150	48.150	48.150	81,688
2023-12-08	48.700	48.700	48.300	48.600	48.600	128,442
2023-12-07	48.500	49.400	48.400	48.450	48.450	120,378
2023-12-06	48.850	49.300	48.600	48.700	48.700	187,636
2023-12-05	48.050	48.900	48.050	48.850	48.850	136,415
2023-12-04	48.250	48.400	48.100	48.200	48.200	108,216
2023-12-01	48.900	48.900	48.100	48.250	48.250	155,167
2023-11-30	47.950	48.800	47.500	48.800	48.800	285,889
2023-11-29	47.600	48.000	47.450	47.600	47.600	93,422
2023-11-28	47.350	48.400	47.300	47.600	47.600	152,320
2023-11-27	47.750	47.800	47.250	47.250	47.250	148,694
2023-11-24	48.000	48.000	47.400	47.750	47.750	162,201
2023-11-23	48.200	48.600	47.450	48.150	48.150	283,202
2023-11-22	49.150	50.100	48.200	48.200	48.200	238,519
2023-11-21	48.750	49.000	48.400	48.700	48.700	158,056
2023-11-20	49.450	49.500	48.450	48.500	48.500	395,412
2023-11-17	49.400	51.800	49.400	50.000	50.000	713,715
2023-11-16	48.100	50.500	48.100	48.900	48.900	319,364
2023-11-15	47.500	48.050	47.250	47.750	47.750	211,049
2023-11-14	47.650	47.700	47.200	47.250	47.250	116,493
2023-11-13	49.100	49.100	47.650	47.650	47.650	104,453
2023-11-10	49.150	49.400	48.300	48.650	48.650	126,617
2023-11-09	49.300	49.850	49.300	49.650	49.650	108,073
2023-11-08	50.300	50.300	49.250	49.850	49.850	78,611
2023-11-07	50.100	50.800	49.700	50.100	50.100	110,118
2023-11-06	48.550	49.900	48.550	49.500	49.500	117,211
2023-11-03	48.600	49.400	48.300	48.500	48.500	80,713

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.