Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	50.400	51.000	50.400	50.800	50.800	103,286
2023-08-07	50.900	50.900	50.500	50.700	50.700	73,724
2023-08-04	51.200	51.900	50.500	50.900	50.900	204,091
2023-08-02	51.500	51.900	50.400	50.400	50.400	225,704
2023-08-01	51.500	51.700	51.100	51.500	51.500	69,629
2023-07-31	51.300	52.500	51.100	51.500	51.500	121,848
2023-07-28	51.400	52.300	50.600	51.500	51.500	136,832
2023-07-27	51.000	51.000	50.600	50.700	50.700	126,258
2023-07-26	51.100	51.500	50.600	51.000	51.000	98,187
2023-07-25	51.100	51.500	50.800	51.200	51.200	226,556
2023-07-24	51.500	51.500	50.300	51.200	51.200	223,903
2023-07-21	52.300	52.400	51.300	51.900	51.900	188,259
2023-07-20	51.400	52.900	51.400	52.300	52.300	152,816
2023-07-19	52.400	52.400	50.900	51.400	51.400	374,577
2023-07-18	53.400	53.400	51.200	52.400	51.900	406,284
2023-07-17	53.000	53.500	52.300	52.600	52.098	374,599
2023-07-14	52.000	53.100	51.500	52.700	52.197	882,607
2023-07-13	51.600	52.000	51.300	51.800	51.306	294,429
2023-07-12	51.500	52.400	51.100	51.700	51.207	389,240
2023-07-11	51.800	52.200	51.700	51.700	51.207	235,646
2023-07-10	51.200	51.900	51.000	51.700	51.207	248,769
2023-07-07	51.500	51.500	50.300	51.000	50.513	254,216
2023-07-06	51.700	52.000	51.500	51.600	51.108	284,374
2023-07-05	51.200	51.800	51.100	51.600	51.108	208,841
2023-07-04	51.700	51.700	50.400	51.200	50.712	429,741
2023-07-03	52.900	53.000	50.500	51.700	51.207	885,076
2023-06-30	53.400	53.400	52.500	52.800	52.296	1,213,273
2023-06-29	52.600	53.200	52.400	53.000	52.494	2,311,692
2023-06-28	53.500	53.600	52.500	52.500	51.999	783,550
2023-06-27	55.000	55.100	52.700	52.700	52.197	1,462,459
2023-06-26	55.600	56.200	54.000	55.000	54.475	1,496,868
2023-06-21	55.300	59.500	54.800	55.500	54.970	2,799,285
2023-06-20	53.400	55.800	53.400	54.800	54.277	1,432,147
2023-06-19	53.200	54.400	52.900	53.400	52.891	692,284
2023-06-16	52.300	53.600	52.300	53.200	52.692	728,027
2023-06-15	51.600	52.700	51.500	52.400	51.900	447,282
2023-06-14	51.600	52.200	51.200	51.500	51.009	574,160
2023-06-13	50.600	52.300	50.000	51.800	51.306	891,311
2023-06-12	52.100	52.100	50.300	50.400	49.919	1,177,379
2023-06-09	53.200	53.700	51.200	52.300	51.801	1,242,795
2023-06-08	52.500	54.000	51.800	52.500	51.999	1,322,542
2023-06-07	51.300	52.200	51.200	52.100	51.603	1,254,705
2023-06-06	49.550	51.300	49.350	51.100	50.612	1,426,881
2023-06-05	48.800	49.750	48.250	49.650	49.176	881,210
2023-06-02	47.300	48.950	47.300	48.650	48.186	841,319
2023-06-01	46.450	48.450	46.450	47.300	46.849	765,486
2023-05-31	44.400	46.750	44.400	46.450	46.007	627,932
2023-05-30	45.000	45.100	44.100	44.400	43.976	320,004
2023-05-29	44.750	45.150	44.250	45.000	44.571	273,415
2023-05-26	46.750	46.750	44.700	45.000	44.571	4,047,389
2023-05-25	47.000	47.400	46.050	46.450	46.007	1,989,319
2023-05-24	46.800	48.000	46.800	46.850	46.403	1,684,131
2023-05-23	45.750	47.350	45.450	46.800	46.353	1,086,235
2023-05-22	45.950	46.150	45.600	45.950	45.512	364,881
2023-05-19	46.200	46.700	45.250	45.950	45.512	1,071,277
2023-05-18	44.550	46.300	44.000	45.950	45.512	1,274,530
2023-05-17	44.900	45.450	44.600	44.700	44.274	783,021
2023-05-16	43.900	44.800	43.600	44.600	44.174	566,799
2023-05-15	43.050	44.000	42.300	43.900	43.481	772,740
2023-05-12	42.000	43.200	42.000	43.050	42.639	393,202

← NewerPage 14 of 21 · 1,217 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.