Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	30.900	31.500	30.700	31.350	31.051	255,210
2022-11-02	30.950	31.200	30.800	30.950	30.655	98,860
2022-11-01	31.100	31.350	31.050	31.150	30.853	70,767
2022-10-31	31.050	31.450	30.850	31.200	30.902	109,286
2022-10-28	31.400	31.400	31.050	31.200	30.902	54,723
2022-10-27	30.850	31.400	30.850	31.200	30.902	299,444
2022-10-26	30.850	31.150	30.700	30.800	30.506	238,002
2022-10-25	30.850	31.250	30.600	30.800	30.506	277,008
2022-10-24	30.650	30.950	30.650	30.850	30.556	74,267
2022-10-21	30.700	30.750	30.600	30.650	30.358	43,784
2022-10-20	30.650	31.100	30.450	30.600	30.308	313,087
2022-10-19	30.800	30.900	30.550	30.600	30.308	106,456
2022-10-18	30.850	31.100	30.650	30.750	30.457	71,208
2022-10-17	30.700	31.100	30.550	30.850	30.556	114,005
2022-10-14	30.600	31.200	30.400	31.000	30.704	285,137
2022-10-13	31.100	31.100	30.200	30.350	30.060	403,525
2022-10-12	30.700	30.800	30.550	30.750	30.457	56,002
2022-10-11	30.800	30.800	30.550	30.700	30.407	99,070
2022-10-07	30.700	31.300	30.700	31.000	30.704	150,858
2022-10-06	30.750	30.950	30.700	30.700	30.407	80,002
2022-10-05	30.900	31.400	30.650	30.700	30.407	481,005
2022-10-04	30.850	31.050	30.750	30.900	30.605	119,222
2022-10-03	30.750	31.250	30.750	30.750	30.457	86,888
2022-09-30	31.000	31.500	30.600	31.100	30.803	287,098
2022-09-29	30.700	31.200	30.700	30.850	30.556	111,008
2022-09-28	30.650	31.200	30.000	30.700	30.407	494,276
2022-09-27	30.150	30.650	30.150	30.650	30.358	129,255
2022-09-26	30.900	30.900	30.250	30.300	30.011	239,346
2022-09-23	31.350	31.400	30.850	30.900	30.605	193,042
2022-09-22	31.500	31.500	30.900	30.950	30.655	282,291
2022-09-21	31.450	31.550	31.050	31.050	30.754	194,122
2022-09-20	31.200	32.300	31.050	31.500	31.199	397,319
2022-09-19	31.750	31.750	31.200	31.200	30.902	261,511
2022-09-16	31.750	31.800	31.650	31.700	31.398	178,879
2022-09-15	31.850	32.000	31.750	32.000	31.695	218,098
2022-09-14	31.950	32.050	31.750	32.000	31.695	229,551
2022-09-13	32.300	32.300	32.100	32.250	31.942	141,489
2022-09-12	32.250	32.500	32.200	32.300	31.992	71,509
2022-09-08	32.250	32.400	32.100	32.300	31.992	208,568
2022-09-07	32.300	32.350	32.000	32.150	31.843	411,740
2022-09-06	32.300	32.950	32.200	32.300	31.992	547,584
2022-09-05	32.650	32.650	32.400	32.400	32.091	249,834
2022-09-02	32.700	33.050	32.650	32.650	32.339	188,501
2022-09-01	33.200	33.400	32.350	32.750	32.438	577,990
2022-08-31	33.400	33.500	33.200	33.400	33.081	203,003
2022-08-30	33.000	33.400	33.000	33.400	33.081	119,731
2022-08-29	32.900	33.450	32.800	33.250	32.933	284,132
2022-08-26	32.850	33.550	32.800	33.150	32.834	298,734
2022-08-25	32.900	32.950	32.750	32.750	32.438	29,007
2022-08-24	32.750	32.950	32.650	32.700	32.388	204,360
2022-08-23	32.750	33.000	32.700	32.700	32.388	163,654
2022-08-22	32.800	32.850	32.800	32.800	32.487	57,335
2022-08-19	32.850	33.000	32.850	32.950	32.636	182,193
2022-08-18	32.800	33.150	32.750	33.000	32.685	258,216
2022-08-17	32.950	33.150	32.800	32.800	32.487	190,142
2022-08-16	32.900	33.050	32.850	32.850	32.537	115,983
2022-08-15	33.150	33.150	32.850	32.950	32.636	191,262
2022-08-12	33.000	33.250	32.850	33.000	32.685	318,128
2022-08-11	33.200	33.200	32.900	33.150	32.834	127,114
2022-08-10	33.100	33.200	33.100	33.200	32.883	74,002

← NewerPage 17 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.