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
2026-04-27	34.300	34.400	33.650	34.400	34.400	109,820
2026-04-24	34.500	34.500	34.000	34.200	34.200	102,185
2026-04-23	35.350	35.350	34.350	34.450	34.450	141,592
2026-04-22	35.800	35.800	34.900	35.150	35.150	173,065
2026-04-21	35.850	35.900	35.300	35.400	35.400	171,500
2026-04-20	36.800	36.800	35.850	35.850	35.850	219,105
2026-04-17	36.950	36.950	36.100	36.750	36.750	234,000
2026-04-16	36.900	36.900	35.750	36.800	36.800	342,132
2026-04-15	35.500	36.150	35.000	36.150	36.150	528,045
2026-04-14	35.700	36.250	34.850	36.000	36.000	1,430,035
2026-04-13	37.500	37.750	36.250	37.750	37.750	1,343,200
2026-04-10	34.400	34.400	34.000	34.350	34.350	109,000
2026-04-09	34.150	34.400	34.000	34.200	34.200	46,000
2026-04-08	34.050	34.400	33.950	34.000	34.000	75,501
2026-04-07	34.300	34.300	33.500	33.700	33.700	54,000
2026-04-02	34.200	34.300	34.000	34.100	34.100	42,000
2026-04-01	33.600	34.400	33.550	34.100	34.100	50,285
2026-03-31	34.000	34.100	33.500	33.550	33.550	50,000
2026-03-30	33.600	33.800	33.600	33.700	33.700	60,012
2026-03-27	33.950	34.100	33.650	34.100	34.100	33,000
2026-03-26	33.900	34.150	33.900	34.050	34.050	58,008
2026-03-25	34.050	34.150	33.600	34.000	34.000	98,000
2026-03-24	33.700	34.000	33.250	33.850	33.850	43,000
2026-03-23	34.000	34.000	33.500	33.600	33.600	76,000
2026-03-20	34.000	34.050	33.850	34.050	34.050	43,000
2026-03-19	34.200	34.200	33.850	33.950	33.950	40,010
2026-03-18	34.200	34.750	34.150	34.500	34.500	61,070
2026-03-17	34.150	34.250	34.100	34.200	34.200	17,030
2026-03-16	34.000	34.350	33.800	34.100	34.100	90,000
2026-03-13	34.050	34.150	33.750	33.900	33.900	83,297
2026-03-12	34.250	34.450	34.050	34.100	34.100	82,562
2026-03-11	34.100	34.600	33.700	34.450	34.450	319,884
2026-03-10	33.500	34.650	33.300	33.600	33.600	180,931
2026-03-09	32.150	33.000	31.200	32.450	32.450	98,894
2026-03-06	32.600	34.000	32.450	34.000	34.000	96,179
2026-03-05	32.400	32.700	31.400	32.700	32.700	132,820
2026-03-04	32.250	32.400	31.250	32.300	32.300	221,009
2026-03-03	33.350	33.350	32.750	32.950	32.950	161,820
2026-03-02	34.250	34.250	33.150	33.350	33.350	86,020
2026-02-26	33.600	33.800	33.450	33.650	33.650	141,641
2026-02-25	33.750	33.750	33.550	33.700	33.700	87,000
2026-02-24	34.000	34.050	33.700	33.750	33.750	101,000
2026-02-23	34.000	34.000	33.350	34.000	34.000	70,090
2026-02-11	33.900	34.650	33.800	33.850	33.850	99,000
2026-02-10	34.000	34.200	33.750	33.900	33.900	78,000
2026-02-09	34.050	34.600	33.950	34.000	34.000	54,000
2026-02-06	34.900	34.900	33.700	34.000	34.000	179,000
2026-02-05	34.500	36.200	34.500	34.900	34.900	542,000
2026-02-04	33.850	34.350	33.700	33.950	33.950	74,000
2026-02-03	34.000	34.000	33.700	34.000	34.000	72,000
2026-02-02	33.600	34.000	33.300	34.000	34.000	69,112
2026-01-30	33.650	33.750	33.550	33.650	33.650	111,000
2026-01-29	34.000	34.300	33.850	34.000	34.000	82,000
2026-01-28	34.150	34.300	33.800	33.900	33.900	100,000
2026-01-27	34.500	34.500	34.150	34.250	34.250	63,000
2026-01-26	34.400	34.800	34.350	34.800	34.800	42,006
2026-01-23	34.500	35.450	34.300	34.600	34.600	178,000
2026-01-22	33.650	34.550	33.500	34.300	34.300	187,000
2026-01-21	34.100	34.100	33.600	33.650	33.650	146,235
2026-01-20	34.350	34.450	34.100	34.100	34.100	179,210

← NewerPage 3 of 5 · 243 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.