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
2022-11-03	26.900	26.900	26.500	26.800	26.800	20,000
2022-11-02	27.550	27.550	26.700	26.950	26.950	24,194
2022-11-01	27.150	27.150	26.800	26.950	26.950	14,211
2022-10-31	27.000	27.000	27.000	27.000	27.000	1,109
2022-10-28	27.150	27.150	26.500	27.000	27.000	8,146
2022-10-27	26.400	27.000	26.400	27.000	27.000	31,820
2022-10-26	27.150	27.150	26.800	26.800	26.800	8,201
2022-10-25	27.350	27.350	26.550	26.800	26.800	38,005
2022-10-24	27.000	27.400	26.750	27.200	27.200	43,641
2022-10-21	27.450	27.450	26.600	26.950	26.950	12,152
2022-10-20	27.200	27.200	26.900	26.900	26.900	12,000
2022-10-19	26.800	27.450	26.800	26.850	26.850	18,006
2022-10-18	27.150	27.150	26.850	26.850	26.850	28,000
2022-10-17	26.600	27.150	26.600	27.150	27.150	9,396
2022-10-14	27.100	27.600	27.100	27.300	27.300	21,681
2022-10-13	28.200	28.250	26.000	27.300	27.300	114,005
2022-10-12	28.400	28.600	28.200	28.200	28.200	42,063
2022-10-11	28.700	29.400	28.400	28.400	28.400	38,000
2022-10-07	28.850	29.350	28.500	28.700	28.700	104,874
2022-10-06	28.550	28.750	28.150	28.700	28.700	36,409
2022-10-05	29.200	29.200	28.500	28.500	28.500	55,200
2022-10-04	29.050	29.200	28.600	29.150	29.150	57,339
2022-10-03	29.700	29.700	28.600	29.050	29.050	89,000
2022-09-30	28.800	30.050	28.500	29.700	29.700	139,866
2022-09-29	29.250	29.450	28.650	28.900	28.900	66,820
2022-09-28	30.500	30.500	27.800	28.850	28.850	109,820
2022-09-27	28.500	28.750	28.300	28.600	28.600	76,820
2022-09-26	29.400	29.800	27.850	28.150	28.150	146,720
2022-09-23	30.300	30.300	29.000	29.400	29.400	407,487
2022-09-22	27.700	30.300	27.700	30.300	30.300	521,589
2022-09-21	27.550	27.550	27.200	27.550	27.550	19,364
2022-09-20	27.500	27.700	27.350	27.550	27.550	59,147
2022-09-19	27.950	27.950	27.000	27.100	27.100	44,000
2022-09-16	26.500	27.150	26.500	26.800	26.800	23,000
2022-09-15	26.450	26.950	26.450	26.800	26.800	22,820
2022-09-14	26.850	26.850	26.550	26.850	26.850	7,000
2022-09-13	26.950	27.000	26.550	26.900	26.900	26,820
2022-09-12	26.700	26.700	26.450	26.550	26.550	13,056
2022-09-08	26.100	26.650	26.100	26.650	26.650	13,815
2022-09-07	25.950	26.200	25.950	26.100	26.100	14,729
2022-09-06	26.500	26.650	25.700	26.650	26.650	51,009
2022-09-05	25.750	26.250	25.750	26.150	26.150	4,180
2022-09-02	26.050	26.100	25.950	26.000	26.000	10,303
2022-09-01	26.200	26.400	26.000	26.200	26.200	12,200
2022-08-31	26.550	26.550	26.100	26.350	26.350	11,365
2022-08-30	26.000	26.350	25.900	26.200	26.200	27,102
2022-08-29	26.300	26.300	25.900	26.000	26.000	25,287
2022-08-26	26.750	26.750	26.000	26.450	26.450	30,026
2022-08-25	26.300	26.300	25.900	26.200	26.200	11,847
2022-08-24	26.000	26.200	25.700	26.200	26.200	36,201
2022-08-23	26.450	26.500	25.700	26.100	26.100	28,413
2022-08-22	26.900	26.900	24.200	25.800	25.800	28,000
2022-08-19	26.807	26.807	26.807	26.807	26.807	0
2022-08-18	26.807	26.807	26.807	26.807	26.807	0
2022-08-17	26.807	26.807	26.807	26.807	26.807	0
2022-08-16	26.807	26.807	26.807	26.807	26.807	0
2022-08-15	26.807	26.807	26.807	26.807	26.807	0
2022-08-12	26.807	26.807	26.807	26.807	26.807	0
2022-08-11	26.807	26.807	26.807	26.807	26.807	0
2022-08-10	21.750	22.000	21.650	22.000	26.807	29,544

← NewerPage 17 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.