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
2023-11-03	39.200	39.650	39.000	39.100	39.100	200,028
2023-11-02	39.500	40.200	38.300	39.200	39.200	388,101
2023-11-01	37.450	40.700	37.350	39.950	39.950	717,000
2023-10-31	36.450	37.600	36.450	37.000	37.000	177,016
2023-10-30	36.850	37.000	36.400	36.500	36.500	81,137
2023-10-27	36.400	37.500	36.400	37.000	37.000	108,000
2023-10-26	36.450	36.700	36.150	36.400	36.400	53,000
2023-10-25	36.400	36.800	36.000	36.700	36.700	114,462
2023-10-24	35.600	36.350	35.100	36.350	36.350	123,080
2023-10-23	34.900	36.000	34.900	35.600	35.600	126,641
2023-10-20	35.550	35.650	34.650	35.200	35.200	254,000
2023-10-19	35.700	35.950	35.500	35.650	35.650	144,000
2023-10-18	36.550	36.750	36.000	36.000	36.000	231,002
2023-10-17	37.100	37.100	36.600	36.600	36.600	240,100
2023-10-16	37.750	37.800	36.900	37.000	37.000	290,000
2023-10-13	37.700	39.600	37.500	37.750	37.750	223,000
2023-10-12	37.150	37.950	37.150	37.750	37.750	148,001
2023-10-11	38.500	38.700	37.000	37.050	37.050	259,134
2023-10-06	38.000	38.700	38.000	38.150	38.150	252,050
2023-10-05	36.750	37.750	36.750	37.600	37.600	200,050
2023-10-04	37.700	37.700	36.750	36.750	36.750	419,204
2023-10-03	38.200	38.200	37.900	38.000	38.000	136,030
2023-10-02	38.700	38.850	38.100	38.200	38.200	185,000
2023-09-28	38.150	39.400	38.150	38.600	38.600	258,000
2023-09-27	38.150	39.000	38.150	38.450	38.450	185,000
2023-09-26	39.000	39.000	38.000	38.100	38.100	234,000
2023-09-25	38.000	39.500	38.000	39.100	39.100	225,000
2023-09-22	36.800	38.250	36.800	38.000	38.000	177,000
2023-09-21	39.250	39.250	37.900	37.900	37.900	450,040
2023-09-20	39.550	40.000	39.350	39.400	39.400	285,001
2023-09-19	40.000	40.500	39.600	39.700	39.700	203,000
2023-09-18	40.100	40.950	39.900	40.000	40.000	253,000
2023-09-15	41.300	41.350	40.400	40.650	40.650	131,000
2023-09-14	41.500	41.500	40.600	41.150	41.150	143,000
2023-09-13	39.700	41.400	39.700	41.300	41.300	294,000
2023-09-12	39.500	40.000	39.500	39.700	39.700	187,680
2023-09-11	40.450	40.800	39.500	39.500	39.500	287,002
2023-09-08	40.800	40.850	40.150	40.450	40.450	139,000
2023-09-07	41.400	41.500	40.450	40.450	40.450	428,519
2023-09-06	42.450	42.450	41.500	41.500	41.500	165,244
2023-09-05	42.300	42.450	41.700	41.750	41.750	180,000
2023-09-04	43.000	43.050	42.300	42.350	42.350	222,003
2023-09-01	41.750	43.200	41.750	43.000	43.000	334,050
2023-08-31	41.950	42.100	41.600	42.000	42.000	222,050
2023-08-30	42.100	42.500	41.700	41.950	41.950	267,020
2023-08-29	41.100	42.150	41.100	41.950	41.950	449,000
2023-08-28	45.000	45.000	41.000	42.000	42.000	1,012,047
2023-08-25	45.000	45.200	43.200	45.200	45.200	1,146,000
2023-08-24	42.050	42.050	40.800	41.100	41.100	247,000
2023-08-23	41.200	42.700	41.200	41.750	41.750	327,060
2023-08-22	42.400	42.400	41.100	41.100	41.100	244,020
2023-08-21	41.350	42.000	41.000	41.750	41.750	354,457
2023-08-18	43.200	43.600	41.900	41.900	41.900	402,020
2023-08-17	43.000	43.900	41.850	42.950	42.950	452,000
2023-08-16	45.700	45.700	42.500	42.800	42.800	698,133
2023-08-15	44.750	45.400	44.400	44.600	44.600	363,446
2023-08-14	47.700	48.000	44.350	44.750	44.750	644,151
2023-08-11	47.500	48.200	46.300	46.700	46.700	356,106
2023-08-10	48.500	48.500	46.000	46.850	46.850	481,000
2023-08-09	49.600	50.000	47.500	48.250	48.250	526,000

← NewerPage 13 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.