Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	42.100	42.450	41.700	42.000	41.599	330,839
2023-05-10	42.050	43.150	42.000	42.150	41.748	582,683
2023-05-09	42.300	43.250	41.850	42.050	41.649	657,042
2023-05-08	41.550	42.250	41.350	42.250	41.847	676,935
2023-05-05	39.550	41.800	39.550	41.450	41.055	1,187,702
2023-05-04	39.050	39.550	38.850	39.550	39.173	298,534
2023-05-03	39.050	39.350	38.750	39.050	38.677	397,867
2023-05-02	38.200	39.050	38.200	39.050	38.677	448,433
2023-04-28	38.200	38.200	37.700	38.200	37.836	185,825
2023-04-27	38.200	38.200	37.950	38.200	37.836	73,245
2023-04-26	37.750	38.300	37.750	38.200	37.836	186,101
2023-04-25	37.750	38.250	37.550	37.750	37.390	282,962
2023-04-24	37.450	39.100	37.300	37.750	37.390	576,469
2023-04-21	37.300	37.600	37.300	37.450	37.093	434,377
2023-04-20	37.550	37.550	37.200	37.250	36.895	347,760
2023-04-19	37.200	38.000	37.200	37.550	37.192	757,002
2023-04-18	37.050	37.650	37.000	37.150	36.796	341,060
2023-04-17	36.950	37.250	36.950	37.050	36.697	206,802
2023-04-14	37.000	37.300	36.750	37.000	36.647	404,601
2023-04-13	37.000	37.050	36.250	37.000	36.647	429,243
2023-04-12	35.700	36.700	35.700	36.700	36.350	375,664
2023-04-11	35.550	35.800	35.550	35.650	35.310	98,585
2023-04-10	35.150	35.700	35.150	35.550	35.211	153,969
2023-04-07	34.950	35.100	34.850	35.100	34.765	105,713
2023-04-06	35.350	35.350	34.750	34.850	34.518	196,210
2023-03-31	35.200	35.400	35.100	35.150	34.815	90,902
2023-03-30	35.300	35.500	35.100	35.200	34.864	142,684
2023-03-29	35.150	36.200	35.100	35.250	34.914	165,043
2023-03-28	35.400	35.400	35.100	35.100	34.765	174,292
2023-03-27	35.150	35.250	35.050	35.200	34.864	164,159
2023-03-24	35.550	35.550	35.000	35.100	34.765	247,822
2023-03-23	35.650	35.700	35.500	35.500	35.161	126,940
2023-03-22	35.400	35.950	35.400	35.700	35.359	118,418
2023-03-21	35.400	35.500	35.250	35.300	34.963	121,205
2023-03-20	35.600	36.000	35.150	35.250	34.914	218,435
2023-03-17	35.200	36.150	35.150	35.550	35.211	407,079
2023-03-16	34.900	34.900	34.050	34.300	33.973	306,790
2023-03-15	35.350	35.350	34.750	34.900	34.567	231,299
2023-03-14	35.500	35.600	35.000	35.050	34.716	358,250
2023-03-13	35.800	36.000	35.200	35.350	35.013	557,073
2023-03-10	37.100	37.150	35.800	36.200	35.855	725,711
2023-03-09	37.650	37.850	36.800	37.000	36.647	448,472
2023-03-08	37.000	37.550	36.700	37.400	37.043	445,824
2023-03-07	36.700	37.350	36.650	36.850	36.498	506,053
2023-03-06	37.000	37.100	36.400	36.550	36.201	528,035
2023-03-03	38.000	38.500	36.600	36.800	36.449	1,042,858
2023-03-02	37.200	39.100	37.050	37.950	37.588	1,534,115
2023-03-01	37.800	38.100	37.200	37.450	37.093	449,489
2023-02-24	39.450	39.450	38.150	38.400	38.034	969,591
2023-02-23	37.150	40.300	37.150	39.600	39.222	4,392,260
2023-02-22	34.950	38.100	34.600	37.100	36.746	2,562,101
2023-02-21	34.650	35.450	34.650	35.050	34.716	435,953
2023-02-20	34.600	35.400	34.200	34.650	34.319	830,667
2023-02-17	33.300	34.200	33.200	34.050	33.725	789,345
2023-02-16	33.450	33.500	33.300	33.300	32.982	168,615
2023-02-15	32.900	33.450	32.750	33.300	32.982	434,975
2023-02-14	32.550	33.300	32.450	32.750	32.438	295,923
2023-02-13	32.500	32.850	32.500	32.500	32.190	83,239
2023-02-10	32.600	32.650	32.500	32.500	32.190	52,353
2023-02-09	32.250	32.650	32.250	32.550	32.239	51,415

← NewerPage 15 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.