Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	32.550	32.700	32.450	32.600	32.289	70,483
2023-02-07	32.300	32.950	32.300	32.550	32.239	270,783
2023-02-06	32.150	32.450	32.150	32.200	31.893	51,132
2023-02-03	32.350	32.350	32.050	32.200	31.893	131,374
2023-02-02	32.500	32.550	32.300	32.450	32.140	111,303
2023-02-01	32.600	32.700	32.500	32.550	32.239	108,646
2023-01-31	32.450	32.750	32.450	32.600	32.289	54,084
2023-01-30	32.600	32.700	32.350	32.500	32.190	68,945
2023-01-17	32.350	32.750	32.350	32.600	32.289	90,281
2023-01-16	32.350	32.550	32.300	32.350	32.041	75,066
2023-01-13	32.350	32.750	32.150	32.250	31.942	164,323
2023-01-12	32.650	32.650	32.250	32.250	31.942	111,067
2023-01-11	32.450	33.000	32.450	32.650	32.339	215,026
2023-01-10	32.700	33.150	32.450	32.650	32.339	249,355
2023-01-09	32.600	33.100	32.500	32.750	32.438	212,944
2023-01-06	33.050	33.050	32.550	32.600	32.289	91,253
2023-01-05	32.900	33.200	32.350	33.050	32.735	364,831
2023-01-04	31.750	32.900	31.700	32.900	32.586	216,660
2023-01-03	32.400	32.400	31.700	31.850	31.546	106,193
2022-12-30	33.200	33.200	32.600	32.600	32.289	48,607
2022-12-29	32.250	33.150	31.850	33.150	32.834	232,550
2022-12-28	32.500	32.900	32.200	32.600	32.289	64,354
2022-12-27	32.200	33.150	32.100	32.900	32.586	349,141
2022-12-26	32.150	32.150	31.650	32.100	31.794	125,138
2022-12-23	31.550	32.050	31.550	32.000	31.695	213,086
2022-12-22	31.550	32.000	31.400	31.850	31.546	214,012
2022-12-21	31.250	31.950	31.250	31.500	31.199	145,067
2022-12-20	31.250	31.700	31.050	31.500	31.199	160,713
2022-12-19	31.100	31.750	31.050	31.500	31.199	122,526
2022-12-16	31.450	31.450	31.000	31.050	30.754	122,275
2022-12-15	31.300	31.750	31.000	31.450	31.150	194,349
2022-12-14	31.250	31.300	31.000	31.150	30.853	41,504
2022-12-13	31.200	31.200	30.900	30.900	30.605	109,061
2022-12-12	31.200	31.250	31.150	31.150	30.853	13,005
2022-12-09	31.100	31.400	30.950	31.200	30.902	105,676
2022-12-08	31.000	31.050	30.950	31.050	30.754	25,344
2022-12-07	31.200	31.250	31.050	31.200	30.902	59,920
2022-12-06	31.550	31.550	31.300	31.350	31.051	57,604
2022-12-05	31.350	31.500	31.300	31.500	31.199	60,009
2022-12-02	31.600	31.600	31.200	31.400	31.100	88,402
2022-12-01	31.500	31.500	31.200	31.350	31.051	71,602
2022-11-30	31.000	31.450	31.000	31.400	31.100	118,854
2022-11-29	30.950	31.050	30.800	30.950	30.655	51,498
2022-11-28	30.750	30.950	30.700	30.950	30.655	64,004
2022-11-25	30.900	31.000	30.800	30.950	30.655	69,103
2022-11-24	30.800	31.000	30.750	30.950	30.655	99,229
2022-11-23	30.800	30.850	30.650	30.750	30.457	93,191
2022-11-22	30.800	30.800	30.700	30.750	30.457	78,027
2022-11-21	30.800	30.850	30.650	30.700	30.407	88,454
2022-11-18	30.800	31.150	30.700	30.700	30.407	137,075
2022-11-17	30.450	31.200	30.350	30.750	30.457	377,051
2022-11-16	30.700	30.750	30.350	30.350	30.060	295,193
2022-11-15	30.800	30.900	30.600	30.600	30.308	256,307
2022-11-14	30.900	31.050	30.750	30.850	30.556	152,153
2022-11-11	30.800	31.400	30.550	30.750	30.457	350,948
2022-11-10	31.000	31.000	30.600	30.600	30.308	115,762
2022-11-09	31.050	31.050	30.750	30.800	30.506	169,594
2022-11-08	30.750	31.500	30.700	31.100	30.803	243,016
2022-11-07	30.850	30.900	30.750	30.750	30.457	104,901
2022-11-04	31.100	31.100	30.900	30.900	30.605	68,106

← NewerPage 16 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.