Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	58.000	58.500	57.700	58.300	58.300	47,526
2024-10-29	59.000	59.000	57.900	58.000	58.000	205,122
2024-10-28	59.800	59.900	59.100	59.400	59.400	88,327
2024-10-25	60.100	60.100	59.500	59.800	59.800	70,860
2024-10-24	60.700	60.700	60.000	60.100	60.100	57,930
2024-10-23	61.100	61.200	60.200	60.400	60.400	116,426
2024-10-22	60.700	61.300	60.700	60.900	60.900	53,141
2024-10-21	62.400	62.400	60.900	60.900	60.900	114,952
2024-10-18	61.100	62.700	61.100	61.200	61.200	144,471
2024-10-17	60.600	61.700	60.600	61.300	61.300	84,875
2024-10-16	61.100	61.100	60.400	60.700	60.700	152,479
2024-10-15	61.400	61.500	61.000	61.100	61.100	31,507
2024-10-14	60.600	61.500	60.500	61.500	61.500	62,689
2024-10-11	60.800	60.900	60.500	60.500	60.500	47,437
2024-10-09	62.400	62.400	60.300	60.600	60.600	95,429
2024-10-08	62.700	62.700	61.500	61.600	61.600	111,700
2024-10-07	63.100	63.100	62.700	62.900	62.900	37,823
2024-10-04	62.900	63.000	62.500	62.700	62.700	58,276
2024-10-01	62.900	62.900	62.000	62.900	62.900	75,515
2024-09-30	62.800	62.900	62.200	62.300	62.300	68,469
2024-09-27	62.300	63.200	62.300	62.700	62.700	96,788
2024-09-26	62.500	63.100	62.100	62.100	62.100	158,203
2024-09-25	61.700	62.700	61.700	62.400	62.400	182,857
2024-09-24	61.800	61.900	61.600	61.700	61.700	29,607
2024-09-23	62.100	62.300	61.500	61.700	61.700	117,573
2024-09-20	62.100	62.600	61.100	62.100	62.100	168,105
2024-09-19	61.800	61.900	60.900	61.900	61.900	128,530
2024-09-18	60.700	61.400	60.500	61.300	61.300	202,564
2024-09-16	58.700	60.000	58.300	60.000	60.000	141,896
2024-09-13	57.500	58.600	57.500	58.000	58.000	62,678
2024-09-12	57.700	58.200	57.300	58.000	58.000	85,521
2024-09-11	56.300	57.300	56.300	57.100	57.100	63,978
2024-09-10	57.100	58.000	56.000	56.100	56.100	116,356
2024-09-09	56.100	57.100	55.300	57.100	57.100	289,127
2024-09-06	57.400	57.800	57.100	57.700	57.700	157,404
2024-09-05	57.700	58.700	57.100	57.400	57.400	154,224
2024-09-04	59.100	59.100	56.900	57.400	57.400	365,465
2024-09-03	60.700	60.900	60.300	60.300	60.300	111,259
2024-09-02	60.700	61.500	60.700	60.700	60.700	166,572
2024-08-30	60.700	61.100	60.600	61.000	61.000	181,560
2024-08-29	61.200	61.200	60.500	60.700	60.700	147,337
2024-08-28	61.200	61.600	61.200	61.400	61.400	52,809
2024-08-27	61.000	61.800	61.000	61.600	61.600	101,825
2024-08-26	61.000	62.000	61.000	61.900	61.900	129,427
2024-08-23	61.200	61.200	60.500	60.900	60.900	108,897
2024-08-22	60.600	61.700	60.600	61.200	61.200	83,144
2024-08-21	60.700	61.400	60.200	61.400	61.400	207,894
2024-08-20	60.700	61.500	60.600	60.600	60.600	182,094
2024-08-19	61.300	61.500	60.500	60.500	60.500	359,701
2024-08-16	61.300	62.200	61.300	61.600	61.600	136,474
2024-08-15	61.400	62.300	61.100	61.100	61.100	207,084
2024-08-14	61.100	62.300	61.100	61.800	61.800	141,281
2024-08-13	62.600	62.700	60.500	61.000	61.000	281,651
2024-08-12	62.400	63.800	62.400	63.100	63.100	172,788
2024-08-09	62.100	63.500	62.100	62.400	62.400	404,930
2024-08-08	63.300	63.400	61.100	61.800	61.800	348,457
2024-08-07	63.200	65.200	63.100	64.800	64.800	582,123
2024-08-06	64.100	65.300	60.800	64.500	64.500	556,562
2024-08-05	70.000	70.000	64.000	64.000	64.000	767,216
2024-08-02	72.000	72.000	70.700	71.100	71.100	298,798

← NewerPage 9 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.