Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	42.400	42.650	42.350	42.400	42.400	22,025
2025-07-25	42.400	42.450	42.350	42.350	42.350	46,001
2025-07-24	42.300	42.750	42.300	42.350	42.350	77,057
2025-07-23	42.750	42.950	42.200	42.600	42.600	73,000
2025-07-22	42.600	42.600	41.600	41.800	41.800	132,000
2025-07-21	42.350	42.950	42.350	42.600	42.600	58,205
2025-07-18	42.850	42.850	42.150	42.300	42.300	47,025
2025-07-17	42.250	42.500	42.150	42.250	42.250	42,000
2025-07-16	42.750	43.100	42.500	42.650	42.150	55,200
2025-07-15	42.500	43.100	42.500	42.750	42.249	53,103
2025-07-14	43.850	43.850	42.800	43.100	42.595	77,094
2025-07-11	42.750	43.700	42.050	43.050	42.545	185,000
2025-07-10	41.650	42.200	41.650	42.050	42.050	33,100
2025-07-09	42.350	42.700	42.000	42.000	42.000	124,000
2025-07-08	42.550	42.800	42.300	42.650	42.650	55,461
2025-07-07	42.900	43.050	42.350	43.050	43.050	64,139
2025-07-04	43.450	43.500	42.750	42.800	42.800	84,100
2025-07-03	44.150	44.550	43.300	43.350	43.350	178,746
2025-07-02	44.350	44.450	44.000	44.150	44.150	129,011
2025-07-01	44.600	45.400	44.400	44.400	44.400	126,556
2025-06-30	44.600	44.700	44.100	44.150	44.150	53,000
2025-06-27	45.350	45.350	44.700	45.100	45.100	121,069
2025-06-26	44.550	45.400	44.050	45.000	45.000	192,002
2025-06-25	44.400	44.400	43.850	44.050	44.050	69,272
2025-06-24	42.650	44.650	42.650	44.050	44.050	262,226
2025-06-23	42.600	42.600	41.150	41.800	41.800	175,000
2025-06-20	43.300	43.750	42.450	42.450	42.450	2,679,050
2025-06-19	44.550	44.600	43.600	43.600	43.600	190,200
2025-06-18	43.850	45.000	43.600	44.900	44.900	195,000
2025-06-17	44.200	44.200	43.350	44.100	44.100	159,205
2025-06-16	43.550	44.100	43.200	43.900	43.900	177,001
2025-06-13	44.000	44.450	43.050	43.800	43.800	178,002
2025-06-12	44.900	44.900	43.050	44.400	44.400	150,002
2025-06-11	45.050	45.100	44.300	44.700	44.700	129,100
2025-06-10	45.450	45.450	44.350	44.500	44.500	104,501
2025-06-09	44.500	44.650	44.300	44.300	44.300	50,100
2025-06-06	44.850	44.850	44.350	44.400	44.400	235,002
2025-06-05	45.100	45.300	44.600	44.600	44.600	95,001
2025-06-04	44.950	45.550	44.850	45.000	45.000	94,353
2025-06-03	45.400	45.650	44.600	44.650	44.650	147,002
2025-06-02	46.300	46.300	45.000	45.100	45.100	232,011
2025-05-29	48.200	48.200	46.700	46.800	46.800	279,621
2025-05-28	48.550	48.700	47.550	47.650	47.650	194,001
2025-05-27	50.200	50.300	48.150	48.350	48.350	248,213
2025-05-26	50.700	50.900	49.900	50.100	50.100	191,200
2025-05-23	50.900	52.500	50.100	50.800	50.800	418,188
2025-05-22	50.900	51.700	49.650	49.850	49.850	384,000
2025-05-21	50.200	50.500	49.850	50.200	50.200	111,611
2025-05-20	52.600	53.000	50.000	50.000	50.000	234,466
2025-05-19	50.000	53.600	49.400	51.300	51.300	622,166
2025-05-16	50.100	51.800	49.150	49.600	49.600	563,001
2025-05-15	49.550	49.550	48.900	48.900	48.900	64,051
2025-05-14	50.100	50.400	49.500	49.500	49.500	72,044
2025-05-13	50.300	50.300	49.500	49.550	49.550	108,310
2025-05-12	50.000	50.800	50.000	50.300	50.300	42,518
2025-05-09	50.100	50.600	49.550	50.500	50.500	94,136
2025-05-08	50.200	51.000	49.950	49.950	49.950	80,330
2025-05-07	50.200	51.500	50.000	50.400	50.400	69,318
2025-05-06	50.800	51.600	50.200	50.200	50.200	101,221
2025-05-05	50.000	52.000	50.000	50.700	50.700	286,335

← NewerPage 6 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.