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
2023-02-08	31.250	31.600	31.100	31.250	31.250	40,180
2023-02-07	31.200	31.400	31.100	31.250	31.250	54,359
2023-02-06	30.350	31.800	30.350	31.200	31.200	231,034
2023-02-03	30.500	30.750	30.350	30.400	30.400	54,184
2023-02-02	30.500	30.500	30.300	30.350	30.350	46,054
2023-02-01	30.050	30.900	30.000	30.500	30.500	78,000
2023-01-31	30.050	30.500	30.000	30.000	30.000	75,211
2023-01-30	30.300	31.000	30.000	30.050	30.050	131,000
2023-01-17	30.850	30.900	30.550	30.550	30.550	41,005
2023-01-16	31.200	31.200	30.500	30.500	30.500	49,887
2023-01-13	30.650	30.850	30.650	30.800	30.800	78,638
2023-01-12	31.000	31.050	30.750	30.850	30.850	87,640
2023-01-11	30.950	31.200	30.550	30.700	30.700	132,006
2023-01-10	30.200	30.500	30.200	30.300	30.300	39,000
2023-01-09	30.100	30.500	30.100	30.200	30.200	33,182
2023-01-06	30.600	30.600	30.200	30.200	30.200	36,820
2023-01-05	30.300	31.500	30.300	30.450	30.450	64,141
2023-01-04	30.100	30.400	30.000	30.300	30.300	82,990
2023-01-03	30.000	30.000	29.750	29.850	29.850	54,089
2022-12-30	30.350	30.350	30.000	30.000	30.000	75,675
2022-12-29	31.950	31.950	30.050	30.400	30.400	188,360
2022-12-28	30.050	32.300	30.050	32.000	32.000	444,109
2022-12-27	30.100	30.800	29.950	30.000	30.000	89,000
2022-12-26	30.300	30.350	29.700	30.100	30.100	73,307
2022-12-23	29.600	29.800	29.500	29.750	29.750	76,759
2022-12-22	29.450	31.000	29.450	29.950	29.950	123,180
2022-12-21	28.950	29.450	28.950	29.350	29.350	69,000
2022-12-20	29.800	29.850	28.650	28.800	28.800	107,276
2022-12-19	29.700	29.950	29.500	29.600	29.600	62,205
2022-12-16	29.400	29.700	29.150	29.300	29.300	84,820
2022-12-15	29.650	30.850	29.300	29.700	29.700	180,061
2022-12-14	29.700	30.100	29.650	29.650	29.650	89,360
2022-12-13	29.050	29.700	29.050	29.650	29.650	60,821
2022-12-12	29.150	29.150	29.000	29.050	29.050	26,100
2022-12-09	29.500	29.950	29.200	29.400	29.400	55,300
2022-12-08	28.850	29.850	28.700	29.500	29.500	94,000
2022-12-07	29.000	29.000	28.500	28.950	28.950	35,820
2022-12-06	29.050	29.200	28.650	29.000	29.000	49,000
2022-12-05	29.650	29.800	29.000	29.250	29.250	142,820
2022-12-02	30.100	30.150	28.900	29.500	29.500	192,718
2022-12-01	31.400	31.400	29.600	30.100	30.100	569,657
2022-11-30	28.800	30.700	28.800	30.400	30.400	487,998
2022-11-29	28.350	29.400	28.100	28.850	28.850	122,315
2022-11-28	27.250	28.350	27.100	27.950	27.950	168,274
2022-11-25	26.850	27.350	26.750	27.150	27.150	121,216
2022-11-24	26.850	26.900	26.750	26.750	26.750	31,000
2022-11-23	26.800	26.900	26.700	26.900	26.900	11,040
2022-11-22	27.000	27.100	26.800	26.850	26.850	16,503
2022-11-21	26.900	27.050	26.600	27.050	27.050	35,261
2022-11-18	27.300	27.350	26.950	26.950	26.950	33,142
2022-11-17	26.900	27.350	26.900	27.000	27.000	37,976
2022-11-16	27.300	27.300	26.900	26.900	26.900	29,201
2022-11-15	27.050	27.200	26.950	27.100	27.100	20,641
2022-11-14	27.000	27.050	26.800	27.050	27.050	18,000
2022-11-11	27.100	27.100	26.800	27.000	27.000	11,820
2022-11-10	26.950	26.950	26.650	26.650	26.650	14,201
2022-11-09	27.000	27.000	26.600	26.900	26.900	20,000
2022-11-08	26.950	27.050	26.900	26.900	26.900	20,000
2022-11-07	26.900	27.000	26.750	26.950	26.950	20,001
2022-11-04	26.900	26.900	26.550	26.800	26.800	19,000

← NewerPage 16 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.