Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	42.000	42.350	42.000	42.050	42.050	35,011
2025-10-21	42.250	42.250	42.050	42.050	42.050	27,010
2025-10-20	42.400	42.400	42.050	42.200	42.200	87,030
2025-10-17	42.000	42.550	42.000	42.350	42.350	93,102
2025-10-16	41.650	42.150	41.650	41.800	41.800	53,243
2025-10-15	41.550	42.000	41.550	41.600	41.600	96,757
2025-10-14	41.900	42.350	41.000	41.500	41.500	309,105
2025-10-13	42.000	42.950	41.700	41.850	41.850	145,196
2025-10-09	42.000	42.100	41.900	42.000	42.000	137,266
2025-10-08	42.200	42.500	41.950	41.950	41.950	161,669
2025-10-07	41.800	42.500	41.800	42.150	42.150	129,108
2025-10-03	42.850	42.850	41.650	41.700	41.700	371,287
2025-10-02	42.900	43.050	42.750	42.800	42.800	126,577
2025-10-01	43.200	43.200	42.800	42.850	42.850	92,048
2025-09-30	43.350	43.400	42.850	43.050	43.050	70,050
2025-09-29	42.900	42.900	42.900	42.900	42.900	0
2025-09-26	43.800	43.800	42.800	42.900	42.900	124,598
2025-09-25	43.550	44.250	43.450	43.800	43.800	57,011
2025-09-24	43.850	44.350	43.450	43.900	43.900	106,253
2025-09-23	43.850	43.900	43.200	43.450	43.450	151,494
2025-09-22	43.850	44.400	43.700	43.850	43.850	138,212
2025-09-19	44.450	44.450	44.050	44.050	44.050	101,105
2025-09-18	44.350	44.800	44.350	44.450	44.450	69,647
2025-09-17	44.550	44.850	44.500	44.500	44.500	77,492
2025-09-16	44.850	45.100	44.750	44.800	44.800	70,055
2025-09-15	45.200	45.250	44.850	44.850	44.850	41,046
2025-09-12	45.200	45.350	45.150	45.250	45.250	40,170
2025-09-11	45.700	45.700	44.850	45.150	45.150	187,668
2025-09-10	45.300	45.850	45.200	45.850	45.850	132,100
2025-09-09	45.150	45.900	45.150	45.850	45.850	112,002
2025-09-08	45.250	45.600	44.850	45.250	45.250	117,089
2025-09-05	45.400	45.450	44.750	44.750	44.750	102,140
2025-09-04	43.650	45.600	43.650	45.400	45.400	243,435
2025-09-03	43.200	43.700	43.200	43.600	43.600	62,035
2025-09-02	43.350	43.850	43.200	43.400	43.400	93,368
2025-09-01	43.550	44.000	43.200	43.600	43.600	99,773
2025-08-29	42.900	43.900	42.750	43.750	43.750	131,001
2025-08-28	43.000	43.450	42.700	42.850	42.850	175,898
2025-08-27	42.700	43.300	42.700	43.000	43.000	121,005
2025-08-26	43.550	43.800	42.900	42.900	42.900	270,669
2025-08-25	44.400	44.400	43.200	43.800	43.800	167,404
2025-08-22	44.000	44.000	43.300	43.550	43.550	160,137
2025-08-21	43.400	44.300	43.050	44.300	44.300	200,138
2025-08-20	43.750	43.900	42.800	43.150	43.150	379,888
2025-08-19	44.150	44.750	43.650	44.000	44.000	491,244
2025-08-18	43.900	45.050	43.900	44.800	44.800	136,000
2025-08-15	45.400	45.400	44.450	44.800	44.800	75,002
2025-08-14	43.350	44.450	43.350	44.450	44.450	153,350
2025-08-13	43.200	43.700	42.700	43.300	43.300	228,020
2025-08-12	43.550	44.050	43.200	43.200	43.200	114,288
2025-08-11	43.800	43.800	43.000	43.300	43.300	65,786
2025-08-08	43.600	44.150	43.600	43.650	43.650	94,002
2025-08-07	42.700	44.450	42.700	43.900	43.900	163,348
2025-08-06	43.350	43.500	42.600	43.100	43.100	27,001
2025-08-05	43.000	43.800	42.700	43.350	43.350	67,652
2025-08-04	41.550	43.300	41.550	43.200	43.200	119,421
2025-08-01	41.900	41.900	41.900	41.900	41.900	85,387
2025-07-31	42.400	42.400	41.800	41.900	41.900	132,394
2025-07-30	42.400	42.800	42.200	42.350	42.350	82,110
2025-07-29	42.450	42.900	42.200	42.350	42.350	98,101

← NewerPage 5 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.