My Humble House Hospitality Management Consulting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 67.800 | 69.700 | 65.200 | 68.500 | 68.500 | 1,726,139 |
| 2024-08-01 | 68.300 | 69.700 | 66.900 | 68.300 | 68.300 | 979,010 |
| 2024-07-31 | 68.000 | 68.700 | 67.200 | 67.500 | 67.500 | 644,053 |
| 2024-07-30 | 67.700 | 69.000 | 65.500 | 69.000 | 69.000 | 1,077,400 |
| 2024-07-29 | 68.000 | 69.200 | 66.800 | 68.200 | 68.200 | 1,090,635 |
| 2024-07-26 | 67.100 | 70.100 | 66.600 | 68.600 | 68.600 | 2,372,299 |
| 2024-07-23 | 66.600 | 71.100 | 66.200 | 69.000 | 69.000 | 4,224,812 |
| 2024-07-22 | 65.000 | 65.800 | 60.900 | 64.900 | 64.900 | 1,256,238 |
| 2024-07-19 | 67.300 | 67.300 | 64.700 | 64.700 | 64.700 | 820,071 |
| 2024-07-18 | 66.700 | 68.600 | 66.400 | 67.000 | 67.000 | 1,686,160 |
| 2024-07-17 | 68.100 | 68.700 | 66.100 | 66.500 | 66.500 | 1,658,270 |
| 2024-07-16 | 65.600 | 67.200 | 64.800 | 66.400 | 66.400 | 1,794,835 |
| 2024-07-15 | 64.000 | 65.800 | 63.400 | 64.800 | 64.800 | 678,150 |
| 2024-07-12 | 64.000 | 64.900 | 64.000 | 64.100 | 64.100 | 384,000 |
| 2024-07-11 | 65.700 | 65.700 | 63.600 | 64.500 | 64.500 | 1,129,130 |
| 2024-07-10 | 65.000 | 66.200 | 64.000 | 65.400 | 65.400 | 1,638,203 |
| 2024-07-09 | 63.300 | 64.500 | 62.800 | 63.700 | 63.700 | 1,216,200 |
| 2024-07-08 | 61.500 | 63.100 | 60.000 | 62.900 | 62.900 | 941,535 |
| 2024-07-05 | 62.000 | 62.000 | 61.200 | 61.500 | 61.500 | 213,580 |
| 2024-07-04 | 62.000 | 62.300 | 61.300 | 61.300 | 61.300 | 378,000 |
| 2024-07-03 | 61.600 | 62.300 | 61.600 | 61.800 | 61.800 | 275,083 |
| 2024-07-02 | 62.400 | 62.400 | 61.400 | 61.600 | 61.600 | 455,000 |
| 2024-07-01 | 60.600 | 62.200 | 60.600 | 62.000 | 62.000 | 455,507 |
| 2024-06-28 | 62.700 | 62.700 | 60.600 | 60.600 | 60.600 | 1,627,122 |
| 2024-06-27 | 63.200 | 63.700 | 62.700 | 63.000 | 63.000 | 493,007 |
| 2024-06-26 | 64.400 | 64.500 | 63.600 | 63.700 | 63.700 | 352,312 |
| 2024-06-25 | 63.800 | 64.500 | 62.200 | 64.400 | 64.400 | 668,165 |
| 2024-06-24 | 65.700 | 65.800 | 63.800 | 63.800 | 63.800 | 975,000 |
| 2024-06-21 | 63.800 | 66.800 | 63.800 | 65.800 | 65.800 | 1,864,024 |
| 2024-06-20 | 64.300 | 64.500 | 63.100 | 63.800 | 63.800 | 643,020 |
| 2024-06-19 | 64.400 | 64.700 | 63.300 | 63.500 | 63.500 | 741,012 |
| 2024-06-18 | 64.500 | 65.100 | 64.100 | 64.100 | 64.100 | 461,062 |
| 2024-06-17 | 64.600 | 66.100 | 64.100 | 64.100 | 64.100 | 874,500 |
| 2024-06-14 | 64.300 | 65.400 | 64.100 | 64.500 | 64.500 | 780,125 |
| 2024-06-13 | 65.000 | 66.000 | 63.900 | 64.200 | 64.200 | 801,354 |
| 2024-06-12 | 66.200 | 66.600 | 63.800 | 64.700 | 64.700 | 1,328,001 |
| 2024-06-11 | 68.700 | 69.000 | 66.100 | 67.000 | 67.000 | 1,436,000 |
| 2024-06-07 | 64.800 | 68.700 | 64.800 | 67.700 | 67.700 | 3,163,505 |
| 2024-06-06 | 64.200 | 64.900 | 63.200 | 64.700 | 64.700 | 899,615 |
| 2024-06-05 | 64.100 | 65.200 | 63.700 | 64.000 | 64.000 | 753,135 |
| 2024-06-04 | 64.200 | 65.100 | 63.500 | 64.600 | 64.600 | 976,390 |
| 2024-06-03 | 63.800 | 65.200 | 63.200 | 64.100 | 64.100 | 1,040,021 |
| 2024-05-31 | 63.300 | 66.500 | 63.000 | 63.700 | 63.700 | 2,232,869 |
| 2024-05-30 | 63.000 | 64.300 | 62.600 | 63.000 | 63.000 | 2,060,300 |
| 2024-05-29 | 67.500 | 69.400 | 64.800 | 65.300 | 65.300 | 9,073,569 |
| 2024-05-28 | 62.200 | 66.500 | 62.100 | 66.500 | 66.500 | 3,335,310 |
| 2024-05-27 | 62.400 | 62.400 | 58.500 | 60.500 | 60.500 | 1,790,150 |
| 2024-05-24 | 59.800 | 60.300 | 58.500 | 60.000 | 60.000 | 1,517,053 |
| 2024-05-23 | 63.500 | 63.500 | 58.900 | 59.000 | 59.000 | 3,382,499 |
| 2024-05-22 | 64.300 | 65.600 | 63.400 | 63.800 | 63.800 | 1,860,233 |
| 2024-05-21 | 64.200 | 65.900 | 63.800 | 64.300 | 64.300 | 2,000,025 |
| 2024-05-20 | 68.900 | 71.800 | 65.200 | 65.300 | 65.300 | 7,467,809 |
| 2024-05-17 | 71.100 | 71.600 | 67.900 | 68.600 | 68.600 | 6,010,092 |
| 2024-05-16 | 66.900 | 71.100 | 65.900 | 71.100 | 71.100 | 5,569,700 |
| 2024-05-15 | 64.300 | 65.400 | 62.800 | 64.700 | 64.700 | 2,313,102 |
| 2024-05-14 | 64.600 | 65.800 | 63.100 | 63.400 | 63.400 | 2,817,261 |
| 2024-05-13 | 68.000 | 68.700 | 64.100 | 64.600 | 64.600 | 3,492,408 |
| 2024-05-10 | 71.900 | 71.900 | 69.200 | 69.400 | 69.400 | 2,718,255 |
| 2024-05-09 | 74.400 | 75.800 | 71.000 | 71.000 | 71.000 | 2,843,123 |
| 2024-05-08 | 75.400 | 76.500 | 72.100 | 73.400 | 73.400 | 4,231,751 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-11 | 1.0000 TWD |
| 2019-06-14 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.