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
2022-05-16	22.000	22.000	21.850	21.950	26.747	15,592
2022-05-13	21.800	22.000	21.800	22.000	26.807	33,647
2022-05-12	22.000	22.000	21.850	21.850	26.625	54,984
2022-05-11	21.900	22.000	21.700	22.000	26.807	32,047
2022-05-10	22.150	22.150	21.900	22.000	26.807	23,799
2022-05-09	22.100	22.200	21.900	22.150	26.990	31,189
2022-05-06	21.700	22.550	21.700	22.550	27.478	59,908
2022-05-05	22.350	22.350	21.950	22.000	26.807	31,021
2022-05-04	22.200	22.350	22.000	22.000	26.807	13,951
2022-05-03	22.000	22.200	21.700	22.200	27.051	33,647
2022-04-29	21.800	22.150	21.700	22.150	26.990	36,109
2022-04-28	21.900	21.950	21.800	21.950	26.747	23,799
2022-04-27	21.600	22.000	21.550	22.000	26.807	37,750
2022-04-26	22.200	22.200	21.650	22.000	26.807	28,025
2022-04-25	21.950	22.000	21.450	22.000	26.807	22,158
2022-04-22	22.100	22.500	21.950	22.000	26.807	25,440
2022-04-21	22.000	22.200	21.900	22.100	26.929	23,799
2022-04-20	22.600	22.600	21.850	22.300	27.173	13,130
2022-04-19	22.000	22.250	21.900	22.250	27.112	18,875
2022-04-18	21.000	22.100	21.000	22.100	26.929	50,881
2022-04-15	22.000	22.450	22.000	22.400	27.295	36,109
2022-04-14	22.500	22.750	22.000	22.550	27.478	31,185
2022-04-13	22.550	22.600	22.250	22.500	27.417	36,930
2022-04-12	22.100	22.100	21.900	22.100	26.929	4,924
2022-04-11	22.050	22.050	21.700	22.050	26.868	26,261
2022-04-08	22.200	22.200	22.050	22.050	26.868	13,130
2022-04-07	22.100	22.250	21.750	22.050	26.868	39,392
2022-04-06	22.100	22.100	22.000	22.100	26.929	26,721
2022-04-01	22.000	22.100	21.900	22.000	26.807	19,696
2022-03-31	22.000	22.250	21.900	22.250	27.112	28,723
2022-03-30	22.150	22.300	21.850	22.250	27.112	60,729
2022-03-29	22.300	22.300	21.900	22.150	26.990	58,392
2022-03-28	21.850	22.850	21.500	21.500	26.198	110,854
2022-03-25	23.150	23.150	22.800	22.850	27.843	26,261
2022-03-24	23.050	23.050	22.850	22.850	27.843	6,565
2022-03-23	22.900	23.200	22.750	23.050	28.087	27,082
2022-03-22	22.850	22.900	22.850	22.900	27.904	6,565
2022-03-21	23.000	23.000	22.750	22.850	27.843	9,848
2022-03-18	23.000	23.350	22.950	22.950	27.965	15,592
2022-03-17	23.050	23.300	22.850	23.250	28.331	49,240
2022-03-16	23.150	23.150	22.450	22.850	27.843	23,799
2022-03-15	23.050	23.050	22.350	22.600	27.539	29,544
2022-03-14	22.650	23.200	22.650	22.700	27.660	51,538
2022-03-11	23.000	23.000	22.700	22.700	27.660	8,206
2022-03-10	23.000	23.600	23.000	23.000	28.026	35,340
2022-03-09	22.500	22.950	22.500	22.950	27.965	14,772
2022-03-08	22.650	22.900	22.500	22.600	27.539	39,392
2022-03-07	23.500	23.500	22.600	22.750	27.721	74,769
2022-03-04	23.800	24.000	23.500	23.500	28.635	27,903
2022-03-03	23.750	24.050	23.750	23.750	28.940	26,262
2022-03-02	24.150	24.200	23.600	23.700	28.879	40,212
2022-03-01	24.150	24.350	24.000	24.050	29.305	50,881
2022-02-25	24.000	24.700	23.900	24.050	29.305	116,614
2022-02-24	23.750	24.950	23.400	24.000	29.244	246,209
2022-02-23	23.300	23.600	23.200	23.400	28.513	30,367
2022-02-22	24.000	24.000	23.300	23.350	28.452	108,328
2022-02-21	24.150	24.350	23.800	23.900	29.123	114,893
2022-02-18	23.900	24.400	23.850	24.150	29.427	199,258
2022-02-17	23.000	24.200	23.000	23.850	29.062	292,979
2022-02-16	23.000	23.200	22.950	23.000	28.026	45,136

← NewerPage 19 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.