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
2023-08-08	50.500	51.700	49.500	49.600	49.600	237,000
2023-08-07	50.600	50.600	49.600	50.500	50.500	285,000
2023-08-04	50.800	51.900	50.500	50.600	50.600	200,000
2023-08-02	51.800	53.100	50.600	50.800	50.800	342,093
2023-08-01	51.700	52.900	51.700	52.000	52.000	201,002
2023-07-31	53.400	53.400	51.400	51.600	51.600	388,055
2023-07-28	53.400	55.300	52.000	53.400	53.400	493,028
2023-07-27	51.900	54.000	51.900	53.200	53.200	373,206
2023-07-26	51.000	53.300	51.000	51.900	51.900	413,354
2023-07-25	50.700	52.100	50.300	51.600	51.600	384,641
2023-07-24	53.000	53.200	50.700	50.700	50.700	708,119
2023-07-21	58.300	59.300	53.500	53.500	53.500	2,116,691
2023-07-20	51.500	55.300	50.600	55.300	55.300	955,607
2023-07-19	51.300	52.800	50.100	50.300	50.300	725,752
2023-07-18	54.700	54.700	51.200	51.300	51.300	910,261
2023-07-17	54.700	55.200	52.200	54.700	54.700	798,000
2023-07-14	56.000	56.500	53.800	55.000	55.000	575,000
2023-07-13	55.600	56.500	53.800	55.200	55.200	970,500
2023-07-12	57.600	57.600	54.800	55.600	55.600	1,081,888
2023-07-11	60.100	60.200	56.000	57.500	57.500	938,120
2023-07-10	60.000	60.000	57.700	58.400	58.400	570,000
2023-07-07	61.300	62.200	59.100	59.500	59.500	760,372
2023-07-06	63.000	63.000	61.100	61.100	61.100	468,451
2023-07-05	62.700	64.800	61.200	63.000	63.000	1,012,810
2023-07-04	68.600	68.600	62.600	62.700	62.700	1,611,170
2023-07-03	67.300	68.500	66.700	67.400	67.400	366,820
2023-06-30	67.500	68.200	66.500	67.200	67.200	389,000
2023-06-29	69.000	69.600	67.000	67.200	67.200	733,199
2023-06-28	67.900	70.000	66.000	68.800	68.800	818,103
2023-06-27	72.400	72.400	66.900	67.900	67.900	1,726,015
2023-06-26	75.800	78.400	71.900	72.400	72.400	1,901,929
2023-06-21	82.000	86.000	77.000	78.100	78.100	3,985,300
2023-06-20	77.800	85.400	75.400	81.500	81.500	5,546,556
2023-06-19	72.200	79.400	72.200	79.400	79.400	2,916,547
2023-06-16	73.500	73.800	71.400	72.200	72.200	969,187
2023-06-15	71.300	72.400	69.800	71.900	71.900	497,100
2023-06-14	70.500	72.200	70.500	70.700	70.700	459,102
2023-06-13	70.000	71.900	69.100	70.400	70.400	709,820
2023-06-12	72.000	72.300	68.300	69.300	69.300	1,063,040
2023-06-09	76.000	76.300	71.800	73.500	73.500	1,755,847
2023-06-08	77.200	78.000	75.500	75.800	75.800	2,579,049
2023-06-07	75.000	76.400	74.100	76.200	76.200	1,512,806
2023-06-06	73.100	76.500	73.000	73.900	73.900	1,276,190
2023-06-05	73.300	74.500	72.900	73.000	73.000	540,696
2023-06-02	74.200	74.900	72.300	72.800	72.800	1,126,330
2023-06-01	74.000	78.200	73.600	74.200	74.200	1,767,170
2023-05-31	72.000	76.000	71.500	75.200	75.200	1,793,044
2023-05-30	73.800	74.400	71.400	71.500	71.500	1,098,370
2023-05-29	72.100	74.200	70.000	74.200	74.200	1,541,352
2023-05-26	73.200	76.200	71.100	73.100	73.100	2,177,536
2023-05-25	79.000	79.000	73.600	75.000	75.000	4,285,948
2023-05-24	78.900	82.900	76.600	81.700	81.700	5,092,225
2023-05-23	72.600	78.600	70.200	76.500	76.500	5,076,143
2023-05-22	65.000	72.600	64.000	72.600	72.600	4,603,149
2023-05-19	60.500	66.500	59.700	66.000	66.000	2,576,252
2023-05-18	62.300	62.500	59.800	60.500	60.500	646,848
2023-05-17	62.000	63.500	61.800	62.300	62.300	546,848
2023-05-16	60.400	62.100	60.200	60.700	60.700	300,289
2023-05-15	63.800	63.800	59.800	60.100	60.100	441,183
2023-05-12	60.000	60.900	58.200	59.800	59.800	403,000

← NewerPage 14 of 21 · 1,216 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.