Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	30.950	32.400	30.950	31.750	31.447	264,061
2022-05-13	30.850	31.500	30.850	31.400	31.100	55,321
2022-05-12	31.650	31.650	30.850	31.100	30.803	184,902
2022-05-11	31.150	31.700	31.150	31.250	30.952	23,043
2022-05-10	30.950	31.650	30.700	31.250	30.952	214,117
2022-05-09	31.100	31.900	30.850	31.200	30.902	377,550
2022-05-06	31.350	32.150	29.700	31.700	31.398	713,356
2022-05-05	31.250	32.350	30.950	31.950	31.645	333,765
2022-05-04	31.300	31.450	31.000	31.150	30.853	219,549
2022-05-03	31.450	31.650	31.200	31.300	31.001	126,026
2022-04-29	31.300	32.150	31.200	31.550	31.249	87,018
2022-04-28	31.350	31.500	31.200	31.400	31.100	75,961
2022-04-27	31.350	31.600	31.150	31.300	31.001	182,165
2022-04-26	31.050	32.650	31.050	32.050	31.744	345,173
2022-04-25	31.500	31.500	31.000	31.100	30.803	281,752
2022-04-22	31.300	31.850	31.300	31.600	31.299	195,013
2022-04-21	31.250	32.100	31.250	31.800	31.497	788,931
2022-04-20	31.200	31.450	31.200	31.350	31.051	58,830
2022-04-19	30.900	31.500	30.900	31.300	31.001	54,407
2022-04-18	30.850	31.700	30.850	31.200	30.902	657,211
2022-04-15	31.950	31.950	31.150	31.250	30.952	199,803
2022-04-14	32.250	32.650	31.850	31.950	31.645	250,488
2022-04-13	31.750	32.200	31.550	32.000	31.695	347,807
2022-04-12	31.950	32.100	31.400	31.550	31.249	627,681
2022-04-11	32.850	32.850	32.000	32.150	31.843	325,138
2022-04-08	32.200	32.600	32.100	32.400	32.091	261,696
2022-04-07	32.800	32.850	32.250	32.400	32.091	617,073
2022-04-06	33.150	33.400	32.800	33.250	32.933	363,225
2022-04-01	33.000	34.000	33.000	33.700	33.378	1,028,813
2022-03-31	33.550	33.650	33.100	33.400	33.081	123,943
2022-03-30	33.200	33.650	32.950	33.500	33.180	293,514
2022-03-29	32.200	33.250	32.000	33.150	32.834	994,602
2022-03-28	32.300	32.450	32.050	32.300	31.992	158,183
2022-03-25	33.500	34.200	32.600	32.900	32.586	1,061,877
2022-03-24	33.500	33.900	33.350	33.500	33.180	889,156
2022-03-23	34.200	34.400	34.000	34.200	33.874	417,875
2022-03-22	34.000	34.250	33.950	34.150	33.824	271,145
2022-03-21	33.700	34.100	33.650	33.750	33.428	402,556
2022-03-18	34.100	34.450	33.100	33.500	33.180	633,011
2022-03-17	34.100	34.900	34.100	34.700	34.369	593,398
2022-03-16	33.400	34.250	33.400	33.850	33.527	186,455
2022-03-15	34.300	34.500	33.550	33.700	33.378	338,118
2022-03-14	33.300	34.400	33.300	34.100	33.775	1,074,860
2022-03-11	33.000	33.600	33.000	33.300	32.982	128,142
2022-03-10	32.850	33.750	32.850	33.350	33.032	279,803
2022-03-09	33.000	33.000	32.200	32.650	32.339	146,042
2022-03-08	32.000	32.000	31.400	31.600	31.299	289,296
2022-03-07	33.300	33.500	31.950	31.950	31.645	487,768
2022-03-04	33.400	34.000	33.250	33.950	33.626	256,886
2022-03-03	33.300	34.000	33.300	33.950	33.626	560,685
2022-03-02	33.050	33.950	32.850	33.800	33.478	1,194,492
2022-03-01	32.250	33.450	31.950	33.050	32.735	352,498
2022-02-25	32.400	32.700	32.000	32.250	31.942	148,051
2022-02-24	32.800	34.400	31.850	32.250	31.942	1,177,996
2022-02-23	32.650	32.900	32.500	32.800	32.487	83,542
2022-02-22	34.100	34.100	32.500	32.650	32.339	454,796
2022-02-21	32.400	34.200	32.400	34.100	33.775	1,154,848
2022-02-18	33.250	34.200	32.550	32.850	32.537	451,484
2022-02-17	32.750	34.350	32.600	33.350	33.032	671,545
2022-02-16	33.150	33.150	32.500	32.750	32.438	179,100

← NewerPage 19 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.