My Humble House Hospitality Management Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	57.500	59.500	57.500	58.100	58.100	2,166,436
2024-01-26	56.600	58.200	56.500	56.900	56.900	2,753,001
2024-01-25	57.400	57.500	55.700	55.700	55.700	1,092,100
2024-01-24	54.800	57.400	54.800	57.100	57.100	1,456,577
2024-01-23	55.800	56.100	54.800	54.900	54.900	811,050
2024-01-22	56.200	57.300	55.500	55.600	55.600	801,400
2024-01-19	56.200	56.600	55.400	56.100	56.100	593,000
2024-01-18	56.800	58.000	55.600	55.700	55.700	1,163,525
2024-01-17	58.200	58.700	55.900	56.900	56.900	1,541,251
2024-01-16	59.400	59.700	57.400	57.800	57.800	1,754,000
2024-01-15	61.300	61.800	59.500	59.500	59.500	2,807,800
2024-01-12	64.000	64.500	62.700	63.200	63.200	2,571,000
2024-01-11	63.400	64.100	62.200	63.500	63.500	2,996,295
2024-01-10	62.500	62.800	61.100	61.900	61.900	1,344,630
2024-01-09	64.000	64.900	60.900	62.800	62.800	3,409,101
2024-01-08	61.600	64.400	60.900	63.500	63.500	4,280,214
2024-01-05	59.900	62.000	59.900	60.000	60.000	1,646,026
2024-01-04	61.600	62.200	59.600	59.600	59.600	1,491,273
2024-01-03	60.800	62.900	59.900	61.900	61.900	2,393,727
2024-01-02	62.000	62.500	58.500	60.800	60.800	3,140,466
2023-12-29	62.100	66.600	60.600	61.500	61.500	10,075,092
2023-12-28	60.600	61.100	59.100	60.900	60.900	2,280,103
2023-12-27	59.000	60.400	58.600	60.400	60.400	1,946,500
2023-12-26	59.000	59.200	58.200	58.800	58.800	705,206
2023-12-25	57.900	59.200	57.800	58.600	58.600	925,572
2023-12-22	58.900	59.100	57.200	57.900	57.900	1,355,022
2023-12-21	60.800	61.500	58.200	58.800	58.800	3,556,008
2023-12-20	56.200	61.200	56.200	60.000	60.000	3,774,788
2023-12-19	58.300	58.400	56.100	56.200	56.200	866,001
2023-12-18	58.800	59.400	57.600	58.400	58.400	906,000
2023-12-15	57.600	58.400	57.100	58.100	58.100	948,000
2023-12-14	58.300	58.500	57.200	57.300	57.300	660,000
2023-12-13	57.600	58.600	57.100	57.500	57.500	876,000
2023-12-12	59.100	59.700	57.100	57.300	57.300	1,124,334
2023-12-11	60.100	60.600	58.800	58.800	58.800	1,057,010
2023-12-08	61.000	61.500	58.700	59.100	59.100	1,866,787
2023-12-07	58.100	60.700	58.100	60.700	60.700	2,457,831
2023-12-06	56.000	58.200	55.800	57.900	57.900	1,265,470
2023-12-05	58.400	58.800	55.000	55.700	55.700	2,042,411
2023-12-04	58.500	59.800	58.000	58.300	58.300	3,103,200
2023-12-01	59.500	59.700	58.300	59.000	59.000	1,326,292
2023-11-30	58.500	59.900	58.200	58.500	58.500	1,676,008
2023-11-29	57.800	59.900	57.400	57.600	57.600	1,202,500
2023-11-28	56.200	58.500	56.200	57.800	57.800	1,205,226
2023-11-27	59.500	60.800	56.100	56.200	56.200	2,053,738
2023-11-24	60.100	62.200	59.400	60.300	60.300	2,868,200
2023-11-23	62.100	64.600	60.000	63.800	63.800	4,063,296
2023-11-22	62.800	65.500	60.800	61.900	61.900	4,208,931
2023-11-21	59.200	60.900	58.700	60.200	60.200	1,824,562
2023-11-20	57.800	63.900	57.700	61.000	61.000	3,554,619
2023-11-17	58.100	63.900	57.500	63.900	63.900	4,834,406
2023-11-16	54.900	58.100	53.700	58.100	58.100	3,983,437
2023-11-15	51.400	53.900	50.900	52.900	52.900	1,428,170
2023-11-14	51.700	52.100	50.500	51.800	51.800	1,318,104
2023-11-13	51.000	54.200	48.400	52.700	52.700	2,543,942
2023-11-10	47.900	50.600	46.800	50.600	50.600	2,944,737
2023-11-09	47.650	47.700	45.300	46.000	46.000	965,960
2023-11-08	48.000	48.050	45.200	47.100	47.100	2,052,981
2023-11-07	45.800	47.300	44.600	47.300	47.300	2,739,700
2023-11-06	40.550	43.000	39.700	43.000	43.000	1,368,138

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.