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
2022-02-15	22.700	23.400	22.550	23.200	28.270	91,951
2022-02-14	23.150	23.150	22.650	22.750	27.721	44,316
2022-02-11	23.550	23.550	23.150	23.200	28.270	45,136
2022-02-10	22.600	23.700	22.550	23.500	28.635	44,419
2022-02-09	22.700	22.900	22.500	22.600	27.539	22,978
2022-02-08	22.550	22.800	22.300	22.700	27.660	22,978
2022-02-07	22.100	22.750	21.750	22.600	27.539	35,510
2022-01-26	21.850	22.150	21.850	22.100	26.929	13,130
2022-01-25	22.000	22.100	21.500	22.100	26.929	43,495
2022-01-24	21.900	22.000	21.700	22.000	26.807	16,413
2022-01-21	22.150	22.200	21.700	22.000	26.807	30,364
2022-01-20	21.800	22.250	21.750	22.000	26.807	12,310
2022-01-19	21.700	22.000	21.700	22.000	26.807	16,454
2022-01-18	22.000	22.000	21.800	22.000	26.807	37,759
2022-01-17	22.000	22.000	21.850	22.000	26.807	27,291
2022-01-14	22.000	22.150	21.800	22.000	26.807	51,702
2022-01-13	22.100	22.100	22.000	22.000	26.807	44,335
2022-01-12	22.400	22.400	22.000	22.200	27.051	58,276
2022-01-11	22.200	22.850	22.100	22.400	27.295	39,392
2022-01-10	22.100	22.200	22.050	22.200	27.051	35,288
2022-01-07	22.350	22.350	22.200	22.200	27.051	29,544
2022-01-06	22.550	22.550	22.300	22.350	27.234	22,978
2022-01-05	22.500	22.500	22.300	22.300	27.173	32,826
2022-01-04	22.500	22.500	22.350	22.450	27.356	27,082
2022-01-03	22.650	22.650	22.400	22.400	27.295	48,911
2021-12-30	22.550	22.650	22.500	22.650	27.599	30,364
2021-12-29	22.700	22.700	22.550	22.650	27.599	23,801
2021-12-28	22.600	22.700	22.550	22.700	27.660	17,234
2021-12-27	22.550	22.800	22.550	22.600	27.539	22,748
2021-12-24	22.600	22.600	22.500	22.550	27.478	18,883
2021-12-23	22.600	22.600	22.550	22.550	27.478	13,951
2021-12-22	22.900	22.900	22.600	22.600	27.539	23,364
2021-12-21	22.600	22.850	22.500	22.650	27.599	8,206
2021-12-20	22.550	22.650	22.550	22.600	27.539	73,860
2021-12-17	22.550	22.700	22.450	22.550	27.478	17,253
2021-12-16	22.550	22.900	22.500	22.850	27.843	15,592
2021-12-15	22.500	22.700	22.500	22.700	27.660	13,130
2021-12-14	22.500	22.600	22.500	22.500	27.417	28,148
2021-12-13	22.700	22.850	22.700	22.750	27.721	27,902
2021-12-10	22.700	22.700	22.550	22.700	27.660	18,875
2021-12-09	22.700	23.000	22.700	22.800	27.782	23,799
2021-12-08	22.900	22.900	22.500	22.800	27.782	28,723
2021-12-07	23.300	23.300	22.650	22.650	27.599	11,551
2021-12-06	22.800	22.800	22.500	22.550	27.478	45,629
2021-12-03	22.950	22.950	22.800	22.800	27.782	9,848
2021-12-02	22.900	22.900	22.600	22.600	27.539	15,646
2021-12-01	22.700	23.150	22.650	22.800	27.782	18,059
2021-11-30	22.650	23.200	22.600	22.650	27.599	22,158
2021-11-29	22.600	22.800	22.300	22.500	27.417	46,778
2021-11-26	23.200	23.200	22.600	22.800	27.782	29,544
2021-11-25	23.000	23.150	22.900	22.900	27.904	27,902
2021-11-24	23.000	23.000	22.550	22.750	27.721	18,875
2021-11-23	22.800	22.950	22.650	22.650	27.599	87,483
2021-11-22	23.100	23.200	22.950	22.950	27.965	97,659
2021-11-19	23.350	23.350	23.150	23.200	28.270	45,957
2021-11-18	23.600	23.600	23.350	23.350	28.452	26,261
2021-11-17	23.350	23.600	23.300	23.500	28.635	54,164
2021-11-16	23.200	23.700	23.050	23.350	28.452	51,702
2021-11-15	23.300	23.300	23.100	23.250	28.331	30,364
2021-11-12	23.550	23.550	23.050	23.300	28.391	60,828

← NewerPage 20 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.