My Humble House Hospitality Management Consulting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 77.600 | 79.400 | 73.000 | 73.300 | 73.300 | 7,004,302 |
| 2024-05-06 | 76.300 | 81.900 | 74.700 | 77.600 | 77.600 | 12,238,688 |
| 2024-05-03 | 75.500 | 76.400 | 72.200 | 75.200 | 75.200 | 11,367,383 |
| 2024-05-02 | 68.100 | 73.200 | 65.500 | 73.200 | 73.200 | 11,919,633 |
| 2024-04-30 | 63.100 | 67.000 | 61.000 | 66.600 | 66.600 | 6,259,087 |
| 2024-04-29 | 63.900 | 64.000 | 60.500 | 62.800 | 62.800 | 5,728,220 |
| 2024-04-26 | 58.000 | 59.800 | 56.400 | 59.800 | 59.800 | 2,958,541 |
| 2024-04-25 | 58.200 | 60.200 | 55.800 | 57.500 | 57.500 | 4,865,795 |
| 2024-04-24 | 52.600 | 57.100 | 51.900 | 56.600 | 56.600 | 2,925,245 |
| 2024-04-23 | 49.900 | 53.300 | 49.900 | 52.600 | 52.600 | 1,583,000 |
| 2024-04-22 | 49.250 | 50.200 | 49.250 | 49.450 | 49.450 | 361,006 |
| 2024-04-19 | 50.100 | 51.100 | 48.850 | 49.450 | 49.450 | 552,101 |
| 2024-04-18 | 50.300 | 51.500 | 50.000 | 50.700 | 50.700 | 240,001 |
| 2024-04-17 | 50.000 | 50.800 | 49.900 | 50.300 | 50.300 | 259,005 |
| 2024-04-16 | 51.200 | 51.600 | 49.200 | 49.600 | 49.600 | 854,055 |
| 2024-04-15 | 51.900 | 52.300 | 50.700 | 51.600 | 51.600 | 514,080 |
| 2024-04-12 | 53.000 | 53.400 | 51.500 | 52.200 | 52.200 | 1,264,400 |
| 2024-04-11 | 51.000 | 53.400 | 50.700 | 52.900 | 52.900 | 3,255,466 |
| 2024-04-10 | 49.050 | 49.700 | 49.050 | 49.300 | 49.300 | 179,000 |
| 2024-04-09 | 49.300 | 49.800 | 49.000 | 49.000 | 49.000 | 196,100 |
| 2024-04-08 | 48.800 | 49.550 | 48.350 | 49.400 | 49.400 | 326,282 |
| 2024-04-03 | 49.150 | 49.150 | 48.600 | 48.800 | 48.800 | 243,000 |
| 2024-04-02 | 50.100 | 50.600 | 49.050 | 49.350 | 49.350 | 327,000 |
| 2024-04-01 | 49.200 | 50.800 | 49.200 | 50.100 | 50.100 | 332,000 |
| 2024-03-29 | 50.800 | 50.900 | 48.800 | 49.000 | 49.000 | 736,000 |
| 2024-03-28 | 52.400 | 52.400 | 50.600 | 50.600 | 50.600 | 403,000 |
| 2024-03-27 | 50.300 | 52.300 | 50.300 | 51.900 | 51.900 | 504,010 |
| 2024-03-26 | 51.100 | 51.900 | 50.000 | 50.200 | 50.200 | 505,000 |
| 2024-03-25 | 51.200 | 51.800 | 50.800 | 50.900 | 50.900 | 292,356 |
| 2024-03-22 | 52.000 | 52.100 | 51.200 | 51.200 | 51.200 | 200,200 |
| 2024-03-21 | 52.500 | 52.500 | 51.700 | 51.700 | 51.700 | 397,000 |
| 2024-03-20 | 53.100 | 53.400 | 52.300 | 52.300 | 52.300 | 351,029 |
| 2024-03-19 | 53.600 | 54.300 | 53.100 | 53.100 | 53.100 | 502,700 |
| 2024-03-18 | 52.400 | 53.200 | 51.600 | 53.200 | 53.200 | 571,038 |
| 2024-03-15 | 53.100 | 54.100 | 52.100 | 52.700 | 52.700 | 1,409,292 |
| 2024-03-14 | 52.000 | 52.600 | 51.500 | 52.500 | 52.500 | 533,450 |
| 2024-03-13 | 52.800 | 52.800 | 50.200 | 52.000 | 52.000 | 1,238,000 |
| 2024-03-12 | 52.100 | 54.900 | 52.100 | 52.400 | 52.400 | 2,665,603 |
| 2024-03-11 | 49.900 | 52.800 | 49.850 | 51.800 | 51.800 | 3,683,499 |
| 2024-03-08 | 48.850 | 49.450 | 48.050 | 48.050 | 48.050 | 490,293 |
| 2024-03-07 | 49.150 | 49.200 | 48.400 | 48.850 | 48.850 | 433,000 |
| 2024-03-06 | 48.450 | 49.300 | 48.400 | 49.300 | 49.300 | 295,032 |
| 2024-03-05 | 48.550 | 48.900 | 48.400 | 48.600 | 48.600 | 275,310 |
| 2024-03-04 | 48.850 | 49.050 | 48.500 | 48.550 | 48.550 | 507,429 |
| 2024-03-01 | 49.050 | 49.150 | 48.700 | 48.800 | 48.800 | 419,208 |
| 2024-02-29 | 48.550 | 49.300 | 48.550 | 49.050 | 49.050 | 278,000 |
| 2024-02-27 | 50.000 | 50.100 | 48.600 | 48.750 | 48.750 | 573,020 |
| 2024-02-26 | 49.500 | 50.200 | 49.400 | 50.100 | 50.100 | 495,155 |
| 2024-02-23 | 49.500 | 49.600 | 49.200 | 49.200 | 49.200 | 382,045 |
| 2024-02-22 | 50.000 | 50.100 | 49.100 | 49.200 | 49.200 | 587,234 |
| 2024-02-21 | 49.800 | 50.300 | 49.750 | 49.900 | 49.900 | 731,091 |
| 2024-02-20 | 50.700 | 50.700 | 48.550 | 49.450 | 49.450 | 2,067,000 |
| 2024-02-19 | 51.300 | 52.100 | 50.600 | 50.700 | 50.700 | 1,230,399 |
| 2024-02-16 | 52.000 | 53.000 | 51.200 | 51.300 | 51.300 | 1,261,568 |
| 2024-02-15 | 56.700 | 56.700 | 52.900 | 53.000 | 53.000 | 2,023,359 |
| 2024-02-05 | 59.300 | 59.300 | 58.200 | 58.700 | 58.700 | 557,112 |
| 2024-02-02 | 59.800 | 60.600 | 58.700 | 59.100 | 59.100 | 1,088,100 |
| 2024-02-01 | 58.700 | 59.400 | 58.600 | 59.300 | 59.300 | 719,500 |
| 2024-01-31 | 58.900 | 59.700 | 58.200 | 58.800 | 58.800 | 1,601,046 |
| 2024-01-30 | 58.400 | 59.200 | 57.600 | 57.800 | 57.800 | 1,332,527 |
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.