Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	41.800	42.150	41.500	42.000	42.000	113,036
2026-04-24	41.950	42.100	41.650	41.750	41.750	55,100
2026-04-23	42.600	42.600	41.750	41.950	41.950	346,245
2026-04-22	43.350	43.350	42.350	42.800	42.800	202,053
2026-04-21	43.450	43.450	43.050	43.350	43.350	118,191
2026-04-20	44.000	44.000	43.250	43.450	43.450	127,333
2026-04-17	43.300	43.400	43.000	43.350	43.350	84,000
2026-04-16	43.000	43.500	43.000	43.300	43.300	117,389
2026-04-15	42.950	43.300	42.650	42.950	42.950	102,003
2026-04-14	43.150	43.150	42.400	42.800	42.800	234,150
2026-04-13	42.900	43.850	42.900	43.150	43.150	390,015
2026-04-10	42.200	42.700	41.750	42.250	42.250	185,001
2026-04-09	42.200	42.350	42.050	42.200	42.200	57,000
2026-04-08	42.600	42.600	42.200	42.350	42.350	142,004
2026-04-07	42.150	42.300	42.000	42.300	42.300	129,551
2026-04-02	42.950	42.950	42.150	42.300	42.300	49,000
2026-04-01	42.050	42.600	42.050	42.550	42.550	99,782
2026-03-31	41.950	42.350	41.900	41.950	41.950	87,000
2026-03-30	41.800	42.200	41.550	42.050	42.050	105,220
2026-03-27	42.600	42.600	41.850	42.200	42.200	62,357
2026-03-26	42.550	42.550	41.900	42.400	42.400	45,001
2026-03-25	43.000	43.000	41.950	42.100	42.100	74,001
2026-03-24	42.000	42.050	41.700	41.950	41.950	191,013
2026-03-23	42.000	42.100	41.400	41.750	41.750	256,226
2026-03-20	42.150	42.500	42.150	42.500	42.500	67,001
2026-03-19	42.200	42.350	42.100	42.250	42.250	146,364
2026-03-18	42.950	42.950	42.400	42.550	42.550	76,107
2026-03-17	42.350	42.850	42.350	42.600	42.600	149,001
2026-03-16	42.650	42.650	42.350	42.350	42.350	95,367
2026-03-13	42.500	43.050	42.500	42.600	42.600	135,693
2026-03-12	43.150	43.600	42.600	43.050	43.050	215,000
2026-03-11	43.000	43.950	43.000	43.850	43.850	129,554
2026-03-10	43.150	43.150	42.450	42.500	42.500	81,110
2026-03-09	42.450	42.900	42.100	42.200	42.200	318,036
2026-03-06	42.300	43.850	42.300	43.650	43.650	114,079
2026-03-05	42.000	43.150	42.000	42.900	42.900	270,002
2026-03-04	43.000	43.050	42.400	42.500	42.500	305,573
2026-03-03	43.600	44.000	43.150	43.250	43.250	123,003
2026-03-02	43.900	44.200	43.700	43.800	43.800	126,799
2026-02-26	43.350	44.050	43.300	44.050	44.050	181,583
2026-02-25	43.250	43.700	42.900	43.500	43.500	248,391
2026-02-24	43.450	43.450	42.900	43.250	43.250	82,001
2026-02-23	43.700	43.700	42.800	42.900	42.900	301,405
2026-02-11	42.600	43.150	42.600	42.650	42.650	146,165
2026-02-10	42.850	42.900	42.500	42.700	42.700	89,003
2026-02-09	43.300	43.350	42.600	42.650	42.650	62,010
2026-02-06	43.150	43.150	42.500	42.700	42.700	139,007
2026-02-05	43.500	43.900	43.250	43.250	43.250	123,007
2026-02-04	42.850	43.400	42.700	43.400	43.400	97,266
2026-02-03	43.450	43.450	42.650	42.900	42.900	87,200
2026-02-02	43.200	43.200	42.650	42.650	42.650	97,524
2026-01-30	44.700	44.700	43.200	43.400	43.400	231,001
2026-01-29	44.200	44.850	43.650	44.250	44.250	102,526
2026-01-28	44.200	44.550	43.600	44.150	44.150	190,055
2026-01-27	44.100	44.100	43.700	44.050	44.050	66,758
2026-01-26	44.400	44.550	44.000	44.200	44.200	87,796
2026-01-23	45.000	45.000	43.950	44.000	44.000	66,165
2026-01-22	43.250	45.000	43.050	44.800	44.800	358,125
2026-01-21	42.800	43.100	42.700	43.100	43.100	172,200
2026-01-20	42.750	43.100	42.650	43.050	43.050	99,000

← NewerPage 3 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.