Ambassador Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	44.700	44.950	44.550	44.650	44.650	63,010
2026-10-16	45.550	45.550	44.850	44.850	44.850	53,022
2026-10-15	45.150	45.750	44.850	45.000	45.000	71,042
2026-10-14	45.200	45.400	45.000	45.050	45.050	27,001
2026-10-13	44.700	45.350	44.700	45.300	45.300	44,061
2026-10-12	45.200	45.350	45.050	45.250	45.250	50,220
2026-10-08	45.250	45.250	44.850	44.950	44.950	14,075
2026-10-07	45.300	45.300	44.650	44.650	44.650	36,572
2026-10-06	45.300	45.300	44.700	44.700	44.700	61,000
2026-10-05	44.950	45.350	44.500	44.600	44.600	109,001
2026-10-02	44.800	45.000	44.800	44.950	44.950	39,004
2026-10-01	45.650	45.700	44.900	45.150	45.150	77,221
2026-09-30	45.400	45.500	45.000	45.450	45.450	55,004
2026-09-29	44.950	45.100	44.550	45.000	45.000	120,298
2026-09-24	45.200	45.200	45.050	45.050	45.050	18,002
2026-09-23	46.100	46.100	45.200	45.200	45.200	33,022
2026-09-22	46.050	46.050	45.050	45.050	45.050	48,001
2026-09-21	46.150	46.150	45.500	45.600	45.600	29,001
2026-09-18	46.050	46.050	45.550	45.750	45.750	79,006
2026-09-17	45.800	46.000	45.450	45.950	45.950	44,406
2026-09-16	45.150	45.650	45.150	45.450	45.450	141,435
2026-09-15	45.600	45.600	44.950	44.950	44.950	47,000
2026-09-14	45.250	45.900	45.250	45.600	45.600	61,000
2026-09-11	46.000	46.000	45.200	45.750	45.750	113,000
2026-09-10	46.000	46.250	46.000	46.000	46.000	38,001
2026-09-09	45.500	46.300	45.500	46.300	46.300	88,675
2026-09-08	45.800	46.000	45.500	45.550	45.550	76,000
2026-09-07	45.950	45.950	45.400	45.600	45.600	88,744
2026-09-04	45.250	45.550	45.150	45.500	45.500	59,001
2026-09-03	45.100	45.450	45.100	45.250	45.250	59,914
2026-09-02	44.600	45.350	44.600	45.150	45.150	101,071
2026-09-01	44.300	45.350	44.300	45.000	45.000	326,225
2026-08-31	45.300	45.550	44.400	44.400	44.400	3,949,926
2026-08-28	45.950	45.950	45.350	45.350	45.350	107,142
2026-08-27	45.900	46.250	45.550	45.850	45.850	103,136
2026-08-26	45.400	46.350	45.400	46.350	46.350	139,001
2026-08-25	45.900	46.000	45.150	45.550	45.550	103,000
2026-08-24	46.400	46.650	45.800	45.800	45.800	87,805
2026-08-21	46.450	46.800	46.050	46.500	46.500	140,413
2026-08-20	46.600	46.750	45.700	46.500	46.500	72,640
2026-08-19	46.550	46.600	45.600	45.700	45.700	261,041
2026-08-18	46.150	46.300	45.700	45.900	45.900	213,562
2026-08-17	46.050	46.300	45.750	46.100	46.100	52,001
2026-08-14	46.600	46.600	45.600	45.950	45.950	82,177
2026-08-13	46.100	46.800	46.050	46.550	46.550	123,541
2026-08-12	46.550	46.750	45.350	45.350	45.350	125,999
2026-08-11	46.350	46.700	45.650	46.150	46.150	41,001
2026-08-10	46.950	47.100	46.050	46.250	46.250	76,001
2026-08-07	45.600	46.300	45.600	45.850	45.850	54,241
2026-08-06	45.600	46.200	45.300	45.600	45.600	81,000
2026-08-05	46.300	46.300	45.500	45.850	45.850	73,105
2026-08-04	46.000	46.000	45.250	45.300	45.300	199,022
2026-08-03	48.000	48.000	46.900	47.400	47.400	110,057
2026-07-31	48.250	48.500	47.950	47.950	47.950	96,858
2026-07-30	48.750	48.750	47.000	48.000	48.000	174,407
2026-07-29	46.000	49.700	45.550	47.350	47.350	257,061
2026-07-28	45.000	45.650	44.550	45.650	45.650	192,002
2026-07-27	46.450	46.450	45.650	46.000	46.000	49,000
2026-07-24	45.150	45.950	45.150	45.600	45.600	89,000
2026-07-23	45.800	45.800	45.200	45.800	45.800	61,001

Page 1 of 5 · 243 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.