Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	32.850	33.500	32.850	33.300	32.982	393,477
2022-08-08	32.850	33.050	32.850	32.950	32.636	94,214
2022-08-05	33.050	33.450	33.000	33.050	32.735	239,775
2022-08-04	32.800	33.300	32.600	33.050	32.735	361,020
2022-08-03	32.850	33.300	32.750	32.800	32.487	264,735
2022-08-02	32.850	33.300	32.650	32.850	32.537	402,660
2022-08-01	32.900	33.000	32.900	32.950	32.636	66,624
2022-07-29	33.150	33.550	32.600	32.900	32.586	610,503
2022-07-28	33.150	33.150	33.000	33.050	32.735	72,304
2022-07-27	33.300	33.300	32.900	33.200	32.883	179,258
2022-07-26	33.000	33.450	32.700	33.200	32.883	520,528
2022-07-25	32.800	33.300	32.500	32.950	32.636	435,419
2022-07-22	32.450	32.800	32.300	32.800	32.487	309,762
2022-07-21	32.450	32.700	32.300	32.700	32.388	101,200
2022-07-20	32.500	32.900	32.200	32.550	32.239	576,020
2022-07-19	32.400	32.800	31.900	32.350	32.041	619,388
2022-07-18	32.000	32.400	31.850	32.050	31.744	268,038
2022-07-15	31.900	32.500	31.550	32.000	31.695	771,403
2022-07-14	32.400	33.000	31.900	32.000	31.695	660,738
2022-07-13	32.500	33.450	32.100	32.600	32.289	1,517,140
2022-07-12	31.800	32.350	31.450	32.200	31.893	714,493
2022-07-11	32.300	32.300	31.800	31.800	31.497	180,009
2022-07-08	31.950	32.700	31.800	32.200	31.893	400,104
2022-07-07	31.950	32.600	31.350	32.100	31.794	763,002
2022-07-06	31.700	32.300	31.450	31.850	31.546	464,612
2022-07-05	32.350	32.400	31.400	31.950	31.645	364,003
2022-07-04	31.500	32.150	31.050	31.700	31.398	441,917
2022-07-01	32.150	32.350	31.350	31.500	31.199	329,714
2022-06-30	32.100	32.850	31.550	32.450	32.140	461,315
2022-06-29	31.900	32.250	31.900	32.250	31.942	87,529
2022-06-28	31.900	32.600	31.800	32.150	31.843	377,387
2022-06-27	32.100	32.450	31.900	32.100	31.794	266,657
2022-06-24	32.100	32.300	31.850	32.000	31.695	156,488
2022-06-23	31.700	32.300	31.650	31.850	31.546	333,620
2022-06-22	32.000	32.200	31.500	31.700	31.398	115,124
2022-06-21	31.400	32.100	31.300	31.800	31.497	346,627
2022-06-20	31.850	31.850	31.250	31.250	30.952	50,217
2022-06-17	31.800	32.000	31.550	31.800	31.497	290,236
2022-06-16	32.000	32.050	31.500	31.600	31.299	223,143
2022-06-15	31.850	32.200	31.800	31.800	31.497	160,254
2022-06-14	31.700	32.400	31.200	32.150	31.843	335,513
2022-06-13	31.550	32.200	31.500	31.700	31.398	254,104
2022-06-10	31.450	32.500	31.250	32.200	31.893	410,173
2022-06-09	31.650	31.950	31.650	31.800	31.497	74,151
2022-06-08	31.800	32.150	31.500	31.650	31.348	321,014
2022-06-07	31.800	32.150	31.500	31.800	31.497	318,676
2022-06-06	31.850	32.150	31.700	31.750	31.447	465,512
2022-06-02	31.700	32.550	31.700	31.750	31.447	582,279
2022-06-01	32.000	32.150	31.650	31.650	31.348	95,503
2022-05-31	31.800	32.500	31.500	32.050	31.744	269,350
2022-05-30	31.650	32.350	31.400	31.700	31.398	1,032,288
2022-05-27	30.750	31.750	30.550	31.400	31.100	554,764
2022-05-26	31.200	31.450	30.600	30.600	30.308	3,966,201
2022-05-25	30.500	31.500	30.350	31.250	30.952	409,137
2022-05-24	30.750	30.800	30.350	30.550	30.259	457,596
2022-05-23	31.050	31.050	30.750	30.900	30.605	61,587
2022-05-20	31.000	31.200	30.150	30.900	30.605	486,961
2022-05-19	30.950	31.300	30.750	31.000	30.704	243,954
2022-05-18	31.250	32.150	30.850	31.500	31.199	1,052,129
2022-05-17	31.550	31.650	31.400	31.400	31.100	88,472

← NewerPage 18 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.