Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	53.100	53.100	52.000	52.200	52.200	154,694
2025-02-04	52.500	52.600	52.100	52.200	52.200	103,368
2025-02-03	54.000	54.100	52.300	52.500	52.500	145,422
2025-01-22	54.000	54.600	53.800	54.200	54.200	162,145
2025-01-21	53.800	54.200	53.400	53.900	53.900	296,715
2025-01-20	55.000	55.000	53.700	53.700	53.700	231,137
2025-01-17	53.400	55.700	53.400	53.900	53.900	351,938
2025-01-16	53.100	53.500	52.500	53.000	53.000	58,878
2025-01-15	53.800	53.800	51.600	52.100	52.100	167,927
2025-01-14	53.300	53.300	52.600	52.700	52.700	38,015
2025-01-13	53.200	53.900	50.800	52.900	52.900	192,260
2025-01-10	54.700	54.800	53.300	53.600	53.600	175,518
2025-01-09	56.100	56.100	54.700	55.100	55.100	115,587
2025-01-08	55.900	56.400	55.800	56.300	56.300	35,028
2025-01-07	56.200	56.500	55.500	55.700	55.700	61,466
2025-01-06	55.200	56.500	54.800	56.500	56.500	63,921
2025-01-03	54.800	55.000	54.600	54.800	54.800	16,767
2025-01-02	54.300	55.700	54.300	54.700	54.700	108,984
2024-12-31	54.800	55.100	54.500	55.100	55.100	84,557
2024-12-30	56.000	56.600	55.200	55.200	55.200	56,521
2024-12-27	57.300	57.300	54.200	55.600	55.600	70,256
2024-12-26	57.000	57.000	56.200	56.800	56.800	12,104
2024-12-25	56.100	56.100	55.700	56.100	56.100	30,969
2024-12-24	55.600	56.500	55.300	56.100	56.100	87,141
2024-12-23	55.600	55.900	55.100	55.500	55.500	82,857
2024-12-20	55.700	55.800	54.500	54.500	54.500	247,605
2024-12-19	56.600	57.000	55.700	56.300	56.300	97,080
2024-12-18	55.900	58.700	55.900	57.500	57.500	218,141
2024-12-17	55.700	56.500	55.500	56.000	56.000	52,618
2024-12-16	55.800	56.100	55.400	55.500	55.500	51,947
2024-12-13	57.000	57.000	55.800	56.000	56.000	66,426
2024-12-12	57.100	57.900	57.100	57.200	57.200	43,739
2024-12-11	58.000	58.000	57.000	57.100	57.100	33,240
2024-12-10	58.000	58.000	57.600	57.800	57.800	24,656
2024-12-09	58.600	58.800	57.900	58.000	58.000	40,361
2024-12-06	57.600	58.700	57.600	58.600	58.600	67,293
2024-12-05	58.000	58.000	57.300	57.600	57.600	32,545
2024-12-04	58.700	58.700	57.400	58.000	58.000	66,424
2024-12-03	57.300	58.300	56.700	58.100	58.100	99,429
2024-12-02	56.500	57.000	56.100	56.900	56.900	40,399
2024-11-29	56.500	56.700	56.100	56.500	56.500	137,706
2024-11-28	58.300	58.300	56.500	57.100	57.100	103,877
2024-11-27	59.200	59.500	57.300	57.700	57.700	172,126
2024-11-26	59.000	59.400	58.300	59.300	59.300	101,784
2024-11-25	57.000	60.000	56.800	60.000	60.000	337,318
2024-11-22	56.000	56.300	55.800	56.300	56.300	48,068
2024-11-21	55.600	56.000	55.300	55.500	55.500	33,091
2024-11-20	56.200	56.200	55.500	55.500	55.500	55,812
2024-11-19	55.600	56.700	55.500	56.500	56.500	85,391
2024-11-18	55.800	56.000	55.300	55.500	55.500	76,167
2024-11-15	55.700	56.500	55.700	56.000	56.000	100,147
2024-11-14	56.500	57.000	55.500	55.700	55.700	110,713
2024-11-13	57.000	57.300	56.800	56.800	56.800	108,411
2024-11-12	57.900	58.400	56.400	57.200	57.200	193,509
2024-11-11	60.000	60.000	58.700	58.700	58.700	129,869
2024-11-08	60.400	60.600	59.800	60.000	60.000	99,101
2024-11-07	59.800	60.700	59.800	60.300	60.300	68,004
2024-11-06	60.200	60.800	60.100	60.200	60.200	59,183
2024-11-05	60.600	61.400	60.600	60.800	60.800	61,809
2024-11-04	62.000	62.000	60.500	60.600	60.600	86,651

← NewerPage 8 of 21 · 1,221 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.