Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	50.000	52.000	50.000	50.700	50.700	286,335
2025-05-02	45.400	48.900	45.400	48.900	48.900	279,660
2025-04-30	45.300	45.500	44.500	44.900	44.900	125,425
2025-04-29	45.300	45.850	45.100	45.400	45.400	30,437
2025-04-28	45.000	45.350	44.950	45.000	45.000	14,461
2025-04-25	45.200	45.900	45.200	45.350	45.350	37,159
2025-04-24	45.450	45.550	44.950	45.550	45.550	25,026
2025-04-23	45.100	45.950	45.100	45.350	45.350	42,096
2025-04-22	44.650	45.400	44.650	45.100	45.100	19,176
2025-04-21	45.100	45.100	44.800	45.000	45.000	25,540
2025-04-18	45.100	45.650	44.700	45.150	45.150	59,357
2025-04-17	45.450	46.100	45.450	45.550	45.550	12,469
2025-04-16	46.200	46.250	45.350	45.450	45.450	53,983
2025-04-15	44.350	47.750	44.150	46.800	46.800	84,777
2025-04-14	43.950	45.600	43.800	44.250	44.250	92,888
2025-04-11	42.500	45.500	42.000	44.650	44.650	64,207
2025-04-10	42.000	43.500	42.000	43.500	43.500	135,625
2025-04-09	41.200	42.400	39.250	39.550	39.550	460,126
2025-04-08	46.100	47.600	42.350	43.600	43.600	306,985
2025-04-07	45.450	45.450	45.450	45.450	45.450	116,302
2025-04-02	50.500	51.000	50.200	50.500	50.500	57,154
2025-04-01	49.500	50.800	49.500	50.300	50.300	69,227
2025-03-31	51.900	51.900	50.000	50.000	50.000	191,543
2025-03-28	52.500	52.500	51.200	51.500	51.500	100,609
2025-03-27	52.400	52.600	52.000	52.500	52.500	39,491
2025-03-26	51.500	52.800	51.400	52.500	52.500	73,777
2025-03-25	51.200	51.600	51.200	51.400	51.400	62,027
2025-03-24	51.200	51.900	51.200	51.400	51.400	53,281
2025-03-21	51.700	52.000	51.300	51.300	51.300	96,032
2025-03-20	51.800	52.500	51.600	52.100	52.100	79,297
2025-03-19	52.000	52.300	50.900	51.500	51.500	83,208
2025-03-18	52.400	53.400	51.600	51.800	51.800	20,662
2025-03-17	51.500	52.100	50.900	51.500	51.500	49,809
2025-03-14	51.200	51.800	51.100	51.500	51.500	196,587
2025-03-13	51.800	52.000	51.500	51.600	51.600	39,121
2025-03-12	51.600	51.800	51.400	51.800	51.800	74,735
2025-03-11	51.500	52.100	50.400	51.600	51.600	215,515
2025-03-10	53.500	53.500	52.600	52.700	52.700	124,675
2025-03-07	55.100	55.200	53.800	53.800	53.800	93,895
2025-03-06	55.900	56.000	54.700	54.700	54.700	64,491
2025-03-05	55.000	55.500	54.600	55.200	55.200	98,152
2025-03-04	55.300	56.000	55.100	56.000	56.000	55,592
2025-03-03	54.800	56.000	54.800	55.400	55.400	71,332
2025-02-27	56.700	56.700	55.500	56.700	56.700	130,464
2025-02-26	56.100	56.200	56.000	56.100	56.100	48,830
2025-02-25	56.000	57.400	55.900	56.300	56.300	41,762
2025-02-24	56.600	57.200	56.300	56.700	56.700	49,703
2025-02-21	55.700	58.700	55.700	57.000	57.000	208,791
2025-02-20	55.200	57.000	55.000	56.400	56.400	232,050
2025-02-19	55.000	55.200	54.700	54.700	54.700	79,448
2025-02-18	54.600	55.000	54.600	54.800	54.800	11,199
2025-02-17	55.000	55.200	54.600	55.000	55.000	71,149
2025-02-14	54.300	54.900	54.000	54.900	54.900	86,323
2025-02-13	54.900	54.900	54.400	54.800	54.800	51,741
2025-02-12	53.500	54.500	53.200	54.500	54.500	62,727
2025-02-11	53.400	53.700	53.200	53.500	53.500	78,814
2025-02-10	52.900	53.200	52.300	53.200	53.200	54,946
2025-02-07	52.900	53.300	52.400	52.900	52.900	46,679
2025-02-06	52.600	52.900	52.500	52.900	52.900	28,393
2025-02-05	53.100	53.100	52.000	52.200	52.200	154,694

← NewerPage 7 of 21 · 1,220 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.