Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	33.050	33.150	32.850	32.900	32.586	311,693
2022-02-14	32.250	33.150	32.250	32.850	32.537	317,542
2022-02-11	31.900	32.450	31.900	32.450	32.140	110,103
2022-02-10	32.450	33.000	31.850	32.150	31.843	153,177
2022-02-09	31.400	32.700	31.400	32.450	32.140	503,094
2022-02-08	31.300	31.800	31.300	31.350	31.051	136,149
2022-02-07	30.250	31.300	30.250	31.250	30.952	249,932
2022-01-26	30.500	30.800	30.450	30.500	30.209	126,459
2022-01-25	30.900	30.900	30.450	30.450	30.159	453,160
2022-01-24	31.150	31.250	30.950	31.000	30.704	347,096
2022-01-21	31.250	31.350	31.050	31.350	31.051	327,962
2022-01-20	31.250	31.400	31.200	31.300	31.001	70,124
2022-01-19	30.800	31.300	30.800	31.300	31.001	198,231
2022-01-18	31.250	31.400	30.700	31.000	30.704	189,632
2022-01-17	30.750	31.350	30.750	31.000	30.704	107,610
2022-01-14	30.900	31.300	30.600	30.800	30.506	171,716
2022-01-13	31.100	31.100	30.800	30.900	30.605	148,753
2022-01-12	30.850	31.200	30.850	31.050	30.754	141,307
2022-01-11	30.700	31.200	30.700	30.900	30.605	151,243
2022-01-10	30.800	31.200	30.400	31.150	30.853	583,665
2022-01-07	31.250	31.250	30.750	31.200	30.902	143,122
2022-01-06	31.100	31.350	30.700	31.250	30.952	159,503
2022-01-05	30.950	31.150	30.900	31.050	30.754	57,691
2022-01-04	31.000	31.200	30.700	31.000	30.704	234,726
2022-01-03	31.100	31.200	30.700	30.900	30.605	130,182
2021-12-30	31.250	31.450	30.750	31.100	30.803	163,402
2021-12-29	31.400	31.500	30.950	31.150	30.853	898,610
2021-12-28	31.300	31.400	30.900	31.400	31.100	96,418
2021-12-27	31.300	31.300	30.750	31.300	31.001	204,445
2021-12-24	30.500	31.700	30.250	31.300	31.001	1,051,121
2021-12-23	30.600	30.650	30.400	30.550	30.259	154,462
2021-12-22	30.650	30.950	30.500	30.750	30.457	202,039
2021-12-21	31.300	31.300	30.650	30.900	30.605	172,330
2021-12-20	30.550	31.800	30.250	31.300	31.001	790,914
2021-12-17	30.550	30.600	30.400	30.550	30.259	162,608
2021-12-16	31.000	31.050	30.500	30.550	30.259	108,810
2021-12-15	30.500	31.500	30.400	31.000	30.704	336,337
2021-12-14	30.700	31.150	30.450	30.750	30.457	259,247
2021-12-13	31.300	31.400	30.650	30.900	30.605	386,452
2021-12-10	30.550	31.700	30.450	31.400	31.100	561,145
2021-12-09	31.400	31.400	30.500	30.500	30.209	223,235
2021-12-08	30.350	31.700	30.350	31.400	31.100	612,465
2021-12-07	30.250	30.600	30.250	30.350	30.060	167,504
2021-12-06	31.200	31.300	30.500	30.600	30.308	292,277
2021-12-03	31.100	31.850	30.650	31.400	31.100	524,632
2021-12-02	29.600	31.500	29.600	31.100	30.803	650,553
2021-12-01	29.800	30.050	29.550	29.850	29.565	187,420
2021-11-30	30.250	30.500	30.000	30.050	29.763	101,324
2021-11-29	30.000	30.400	29.150	30.200	29.912	112,988
2021-11-26	30.700	30.700	29.950	30.400	30.110	502,116
2021-11-25	31.000	31.000	30.600	30.750	30.457	189,183
2021-11-24	30.900	31.000	30.850	30.950	30.655	76,160
2021-11-23	30.950	31.000	30.800	30.950	30.655	182,446
2021-11-22	31.000	31.050	30.900	31.000	30.704	300,606
2021-11-19	31.100	31.200	30.900	31.000	30.704	382,691
2021-11-18	31.250	31.300	30.750	31.000	30.704	597,310
2021-11-17	32.000	32.000	31.150	31.250	30.952	799,152
2021-11-16	32.250	32.250	31.800	32.000	31.695	1,297,477
2021-11-15	31.500	31.550	31.250	31.300	31.001	276,648
2021-11-12	31.500	31.500	31.250	31.500	31.199	271,385

← NewerPage 20 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.