Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	47.700	47.700	45.650	46.200	46.200	186,001
2026-07-21	45.700	46.650	45.700	46.650	46.650	236,210
2026-07-20	45.800	45.900	45.250	45.300	44.800	135,201
2026-07-17	45.650	45.800	44.600	45.550	45.047	92,000
2026-07-16	45.800	45.800	43.950	45.700	45.196	81,000
2026-07-15	45.600	45.800	45.100	45.700	45.196	92,001
2026-07-14	46.100	46.100	45.050	45.550	45.550	120,055
2026-07-13	45.400	45.750	45.300	45.600	45.600	78,000
2026-07-10	45.400	45.400	45.400	45.400	45.400	0
2026-07-09	44.900	45.400	44.800	45.400	45.400	85,030
2026-07-08	44.850	45.400	44.800	44.800	44.800	89,298
2026-07-07	45.800	45.800	44.600	44.800	44.800	137,543
2026-07-06	45.000	45.300	44.850	45.100	45.100	69,020
2026-07-03	43.850	44.900	43.850	44.900	44.900	75,224
2026-07-02	43.900	44.250	43.700	43.850	43.850	50,444
2026-07-01	44.950	44.950	43.700	43.800	43.800	176,531
2026-06-30	44.000	44.650	43.900	44.650	44.650	109,149
2026-06-29	44.000	44.600	44.000	44.300	44.300	41,602
2026-06-26	43.850	44.950	43.850	44.000	44.000	170,000
2026-06-25	45.200	45.500	45.200	45.500	45.500	23,076
2026-06-24	45.050	45.650	45.050	45.250	45.250	130,586
2026-06-23	46.400	46.400	44.800	45.150	45.150	179,710
2026-06-22	45.500	46.100	45.400	46.100	46.100	106,051
2026-06-18	46.100	47.000	45.600	45.600	45.600	260,668
2026-06-17	44.950	46.350	44.950	46.100	46.100	264,005
2026-06-16	44.700	44.750	43.650	44.600	44.600	124,407
2026-06-15	43.800	44.350	43.800	44.350	44.350	241,231
2026-06-12	43.200	43.600	43.000	43.500	43.500	162,828
2026-06-11	43.400	43.400	42.250	42.900	42.900	154,001
2026-06-10	42.650	42.750	42.450	42.750	42.750	143,001
2026-06-09	42.000	42.650	41.950	42.650	42.650	121,601
2026-06-08	41.950	42.650	41.700	41.950	41.950	302,001
2026-06-05	43.750	43.750	42.600	42.600	42.600	96,013
2026-06-04	43.000	44.500	43.000	43.750	43.750	458,000
2026-06-03	42.550	43.350	42.500	42.750	42.750	361,121
2026-06-02	42.300	42.550	42.150	42.400	42.400	139,670
2026-06-01	42.400	42.450	42.150	42.300	42.300	106,121
2026-05-29	42.200	42.550	42.100	42.100	42.100	204,002
2026-05-28	42.700	42.750	42.150	42.150	42.150	81,665
2026-05-27	42.100	42.850	42.100	42.150	42.150	225,720
2026-05-26	42.000	42.200	42.000	42.050	42.050	70,331
2026-05-25	41.950	42.050	41.750	42.050	42.050	140,050
2026-05-22	41.750	42.050	41.750	41.850	41.850	85,067
2026-05-21	41.850	42.200	41.750	42.050	42.050	65,435
2026-05-20	42.050	42.050	41.750	41.750	41.750	59,184
2026-05-19	41.650	42.200	41.650	41.900	41.900	68,500
2026-05-18	41.950	41.950	41.600	41.600	41.600	107,643
2026-05-15	42.350	42.350	41.550	41.600	41.600	169,001
2026-05-14	43.250	43.300	42.150	42.200	42.200	99,001
2026-05-13	43.250	43.400	42.800	43.350	43.350	92,537
2026-05-12	43.050	43.800	42.800	42.800	42.800	171,001
2026-05-11	42.500	43.400	42.500	42.800	42.800	152,113
2026-05-08	42.700	42.700	42.000	42.500	42.500	108,338
2026-05-07	41.900	42.200	41.800	42.000	42.000	152,417
2026-05-06	42.800	42.800	41.800	42.050	42.050	109,253
2026-05-05	41.850	42.000	41.750	41.750	41.750	36,553
2026-05-04	42.000	42.300	41.800	41.850	41.850	183,421
2026-04-30	42.900	42.900	41.650	41.700	41.700	259,390
2026-04-29	43.100	43.100	42.100	42.700	42.700	118,201
2026-04-28	42.100	42.600	41.750	42.100	42.100	92,002

← NewerPage 2 of 5 · 243 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.