Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	47.750	48.600	47.750	48.350	48.350	88,971
2023-11-01	47.650	48.400	47.500	47.500	47.500	80,340
2023-10-31	47.300	47.500	47.000	47.300	47.300	123,233
2023-10-30	47.100	47.700	47.000	47.700	47.700	74,633
2023-10-27	47.000	47.750	47.000	47.250	47.250	108,601
2023-10-26	48.000	48.000	47.300	47.300	47.300	99,166
2023-10-25	48.100	48.300	47.750	48.250	48.250	73,455
2023-10-24	47.700	48.100	47.350	48.000	48.000	94,107
2023-10-23	47.250	48.500	47.250	47.950	47.950	97,230
2023-10-20	49.050	49.050	47.700	48.100	48.100	238,193
2023-10-19	49.800	49.800	49.000	49.100	49.100	164,697
2023-10-18	50.200	50.400	49.850	50.100	50.100	111,474
2023-10-17	50.600	50.600	50.100	50.200	50.200	109,716
2023-10-16	51.100	51.300	50.400	50.600	50.600	141,932
2023-10-13	51.400	51.900	51.100	51.200	51.200	66,294
2023-10-12	51.000	51.900	51.000	51.900	51.900	147,070
2023-10-11	50.900	51.400	50.900	51.200	51.200	94,160
2023-10-06	51.200	51.200	50.900	50.900	50.900	31,253
2023-10-05	50.900	51.300	50.800	51.000	51.000	60,122
2023-10-04	51.000	51.000	50.500	50.600	50.600	124,250
2023-10-03	51.400	51.700	50.700	51.300	51.300	152,363
2023-10-02	51.600	52.000	51.200	51.600	51.600	106,409
2023-09-28	51.100	51.600	51.000	51.500	51.500	124,167
2023-09-27	50.700	51.400	50.700	51.000	51.000	111,997
2023-09-26	51.000	51.000	50.600	50.700	50.700	65,333
2023-09-25	50.800	51.100	50.700	51.000	51.000	62,596
2023-09-22	50.800	50.900	50.300	50.800	50.800	165,105
2023-09-21	52.600	52.600	50.700	50.900	50.900	287,361
2023-09-20	52.000	53.900	51.700	53.000	53.000	316,395
2023-09-19	51.500	52.000	51.200	52.000	52.000	129,144
2023-09-18	52.000	52.000	51.200	51.300	51.300	104,400
2023-09-15	50.500	52.000	50.300	52.000	52.000	372,015
2023-09-14	50.700	51.000	50.200	50.400	50.400	281,178
2023-09-13	50.700	51.100	50.400	50.600	50.600	146,626
2023-09-12	50.800	51.300	50.600	50.600	50.600	199,751
2023-09-11	51.000	51.400	50.700	50.800	50.800	179,813
2023-09-08	51.000	51.300	50.600	50.900	50.900	168,800
2023-09-07	51.000	51.400	50.700	51.000	51.000	272,343
2023-09-06	53.000	53.100	51.500	51.700	51.700	416,199
2023-09-05	53.100	53.400	52.900	53.300	53.300	192,785
2023-09-04	54.800	54.800	53.000	53.100	53.100	378,728
2023-09-01	56.500	57.000	54.000	54.000	54.000	1,044,079
2023-08-31	58.800	58.800	57.000	57.300	57.300	2,555,740
2023-08-30	58.700	58.700	56.600	58.200	58.200	743,336
2023-08-29	57.500	59.400	54.900	59.100	59.100	1,193,323
2023-08-28	58.500	59.800	56.600	59.200	59.200	1,729,259
2023-08-25	56.000	59.500	56.000	58.400	58.400	2,137,945
2023-08-24	54.800	55.000	53.900	54.800	54.800	246,934
2023-08-23	53.500	54.700	53.200	54.000	54.000	240,304
2023-08-22	53.500	53.900	53.000	53.100	53.100	116,498
2023-08-21	53.800	55.000	53.200	53.500	53.500	262,663
2023-08-18	53.600	54.300	52.500	53.500	53.500	233,319
2023-08-17	52.200	54.800	51.900	54.400	54.400	305,292
2023-08-16	54.600	54.600	52.100	53.000	53.000	412,684
2023-08-15	55.300	55.600	54.300	54.600	54.600	349,591
2023-08-14	57.000	57.700	54.000	54.800	54.800	1,559,207
2023-08-11	52.000	56.100	51.700	56.100	56.100	1,794,529
2023-08-10	51.400	51.700	50.400	51.000	51.000	229,849
2023-08-09	50.800	51.500	50.600	51.400	51.400	93,223
2023-08-08	50.400	51.000	50.400	50.800	50.800	103,286

← NewerPage 13 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.