Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	42.700	43.100	42.700	43.000	43.000	164,025
2026-01-16	43.300	43.300	42.850	43.200	43.200	148,800
2026-01-15	43.750	43.750	43.100	43.300	43.300	81,200
2026-01-14	43.300	44.450	42.750	43.750	43.750	364,971
2026-01-13	42.950	43.050	42.300	42.900	42.900	111,668
2026-01-12	42.350	42.700	42.300	42.650	42.650	44,004
2026-01-09	42.400	42.600	41.850	42.400	42.400	126,441
2026-01-08	42.550	42.700	42.550	42.550	42.550	63,620
2026-01-07	43.200	43.200	42.300	42.500	42.500	220,165
2026-01-06	42.850	43.200	42.700	42.950	42.950	66,100
2026-01-05	42.850	43.100	42.500	43.100	43.100	219,124
2026-01-02	43.100	43.100	42.800	42.850	42.850	169,510
2025-12-31	43.150	43.400	43.100	43.150	43.150	111,779
2025-12-30	43.000	43.300	42.800	43.300	43.300	48,000
2025-12-29	43.350	43.550	43.300	43.450	43.450	174,375
2025-12-26	43.450	43.550	43.300	43.350	43.350	29,123
2025-12-24	43.400	43.600	43.250	43.500	43.500	78,135
2025-12-23	43.250	43.750	43.200	43.550	43.550	150,000
2025-12-22	43.350	43.700	43.250	43.600	43.600	107,007
2025-12-19	43.250	43.500	43.150	43.350	43.350	29,015
2025-12-18	43.750	43.800	43.150	43.250	43.250	39,062
2025-12-17	43.300	43.500	42.950	43.150	43.150	144,229
2025-12-16	43.200	43.550	43.150	43.200	43.200	171,001
2025-12-15	43.600	43.800	43.300	43.450	43.450	46,001
2025-12-12	43.850	43.850	43.400	43.550	43.550	19,002
2025-12-11	43.200	43.400	43.200	43.300	43.300	40,001
2025-12-10	43.500	43.700	43.250	43.450	43.450	38,243
2025-12-09	43.600	43.750	43.200	43.500	43.500	50,002
2025-12-08	43.050	43.500	42.950	43.200	43.200	73,002
2025-12-05	43.150	43.450	43.000	43.100	43.100	57,233
2025-12-04	43.350	43.550	43.250	43.250	43.250	18,001
2025-12-03	43.250	43.550	43.150	43.400	43.400	43,333
2025-12-02	43.450	43.500	43.150	43.250	43.250	64,112
2025-12-01	43.700	43.850	42.900	43.500	43.500	37,544
2025-11-28	43.050	43.500	43.050	43.500	43.500	38,161
2025-11-27	43.250	43.650	43.150	43.350	43.350	69,058
2025-11-26	43.900	43.900	43.300	43.700	43.700	35,665
2025-11-25	43.850	43.900	43.350	43.600	43.600	120,875
2025-11-24	42.950	43.850	42.950	43.850	43.850	238,810
2025-11-21	42.800	43.000	42.150	42.600	42.600	70,020
2025-11-20	42.150	42.850	42.150	42.800	42.800	60,384
2025-11-19	42.100	42.100	41.650	41.900	41.900	62,000
2025-11-18	42.350	42.350	41.600	41.750	41.750	218,001
2025-11-17	42.750	42.800	42.000	42.400	42.400	114,063
2025-11-14	42.800	42.800	42.500	42.800	42.800	76,101
2025-11-13	43.200	43.200	42.700	42.800	42.800	63,734
2025-11-12	42.800	42.900	42.450	42.600	42.600	60,601
2025-11-11	42.600	42.650	42.300	42.300	42.300	57,010
2025-11-10	43.200	43.200	42.550	42.600	42.600	60,662
2025-11-07	43.450	43.450	42.700	43.250	43.250	72,040
2025-11-06	43.150	43.600	43.150	43.450	43.450	48,101
2025-11-05	43.000	43.250	42.400	42.800	42.800	99,005
2025-11-04	42.950	43.300	42.850	42.850	42.850	55,000
2025-11-03	43.100	43.650	43.100	43.450	43.450	82,211
2025-10-31	42.500	43.750	42.500	43.000	43.000	166,000
2025-10-30	42.300	42.800	42.300	42.400	42.400	60,000
2025-10-29	42.500	42.500	42.300	42.300	42.300	47,075
2025-10-28	42.800	42.800	42.250	42.250	42.250	37,552
2025-10-27	42.250	42.900	42.250	42.650	42.650	84,080
2025-10-23	42.250	42.650	42.200	42.200	42.200	62,901

← NewerPage 4 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.