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
2023-05-11	61.700	61.700	59.000	59.900	59.900	584,160
2023-05-10	61.800	63.400	61.500	62.100	62.100	211,130
2023-05-09	63.300	63.600	60.700	61.800	61.800	308,002
2023-05-08	65.500	65.900	63.300	63.500	63.500	461,797
2023-05-05	65.100	66.700	64.700	65.500	65.500	539,246
2023-05-04	64.000	65.800	62.100	65.500	65.500	570,263
2023-05-03	61.200	64.000	61.200	63.400	63.400	243,058
2023-05-02	63.000	64.300	60.800	63.300	63.300	489,297
2023-04-28	60.900	64.500	60.800	63.700	63.700	610,282
2023-04-27	60.900	60.900	58.300	59.900	59.900	167,510
2023-04-26	58.500	60.400	57.600	60.000	60.000	420,060
2023-04-25	63.800	64.300	59.000	60.000	60.000	671,568
2023-04-24	63.800	64.900	62.100	63.500	63.500	642,569
2023-04-21	61.500	66.900	61.500	65.100	65.100	2,057,414
2023-04-20	71.000	72.000	66.900	68.300	68.300	2,327,857
2023-04-19	68.900	74.400	67.700	74.300	74.300	2,876,307
2023-04-18	68.800	68.800	65.000	67.700	67.700	1,542,820
2023-04-17	67.300	71.000	63.000	68.700	68.700	3,063,239
2023-04-14	60.700	65.400	60.600	65.400	65.400	2,414,113
2023-04-13	55.900	59.500	55.700	59.500	59.500	1,421,831
2023-04-12	56.500	56.500	55.100	55.600	55.600	231,580
2023-04-11	57.200	57.200	55.700	56.000	56.000	185,820
2023-04-10	56.200	56.900	55.100	56.700	56.700	220,356
2023-04-07	56.800	56.800	54.600	56.200	56.200	287,107
2023-04-06	56.700	56.900	55.500	55.900	55.900	453,404
2023-03-31	57.900	58.300	56.500	57.700	57.700	381,091
2023-03-30	58.900	58.900	56.500	57.000	57.000	558,604
2023-03-29	57.300	59.500	56.500	58.200	58.200	789,542
2023-03-28	57.900	58.800	55.000	56.200	56.200	608,584
2023-03-27	59.000	59.000	57.900	57.900	57.900	558,768
2023-03-24	60.000	60.200	57.000	60.000	60.000	792,461
2023-03-23	61.400	61.400	59.400	59.800	59.800	546,867
2023-03-22	62.000	62.000	59.900	61.400	61.400	963,025
2023-03-21	59.200	63.800	58.200	61.400	61.400	2,105,624
2023-03-20	55.800	59.200	55.600	59.200	59.200	1,067,639
2023-03-17	50.100	53.900	50.100	53.900	53.900	487,126
2023-03-16	55.900	57.000	51.400	51.400	51.400	445,290
2023-03-15	58.000	59.200	56.100	57.100	57.100	435,860
2023-03-14	54.500	57.100	54.500	56.600	56.600	682,186
2023-03-13	57.200	57.200	53.100	54.500	54.500	1,144,435
2023-03-10	63.500	63.500	58.200	59.000	59.000	1,581,409
2023-03-09	64.000	64.600	64.000	64.600	64.600	516,500
2023-03-08	63.500	64.500	62.500	64.500	64.500	369,873
2023-03-07	64.000	64.900	63.600	64.500	64.500	1,049,663
2023-03-06	58.500	62.500	58.500	62.500	62.500	827,750
2023-03-03	65.000	65.000	60.900	62.500	62.500	1,404,779
2023-03-02	55.800	59.900	55.800	59.900	59.900	1,824,543
2023-03-01	55.800	56.000	52.500	54.500	54.500	2,360,914
2023-02-24	53.900	54.000	52.000	54.000	54.000	5,163,491
2023-02-23	49.100	49.100	49.100	49.100	49.100	483,015
2023-02-22	44.650	44.650	44.650	44.650	44.650	1,037,095
2023-02-21	40.600	40.800	39.050	40.600	40.600	1,039,353
2023-02-20	38.850	41.400	38.500	41.400	41.400	2,113,871
2023-02-17	34.200	37.650	33.500	37.650	37.650	1,186,086
2023-02-16	34.100	34.700	33.500	34.250	34.250	1,028,021
2023-02-15	31.500	34.100	31.500	34.100	34.100	1,302,052
2023-02-14	31.000	31.450	30.600	31.000	31.000	198,385
2023-02-13	31.100	31.100	30.500	30.600	30.600	115,000
2023-02-10	31.350	31.450	31.250	31.300	31.300	92,008
2023-02-09	31.450	31.550	31.300	31.500	31.500	78,649

← NewerPage 15 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.