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
2026-01-20	34.350	34.450	34.100	34.100	34.100	179,210
2026-01-19	34.600	34.800	34.350	34.450	34.450	196,300
2026-01-16	34.950	34.950	34.650	34.650	34.650	153,000
2026-01-15	35.000	35.100	34.850	34.850	34.850	69,000
2026-01-14	35.000	35.200	34.900	34.950	34.950	71,255
2026-01-13	35.050	35.200	34.900	34.900	34.900	129,020
2026-01-12	35.300	35.350	35.050	35.050	35.050	48,020
2026-01-09	35.050	35.500	35.000	35.200	35.200	54,000
2026-01-08	35.100	35.500	35.100	35.300	35.300	29,180
2026-01-07	35.200	35.300	34.800	35.100	35.100	69,010
2026-01-06	36.000	36.000	35.200	35.200	35.200	80,500
2026-01-05	36.150	36.150	35.400	35.700	35.700	87,000
2026-01-02	36.150	36.600	36.050	36.150	36.150	70,000
2025-12-31	35.700	36.200	35.700	35.950	35.950	39,000
2025-12-30	35.700	36.000	35.700	36.000	36.000	12,000
2025-12-29	35.800	36.050	35.700	35.900	35.900	33,000
2025-12-26	35.400	35.800	35.400	35.500	35.500	31,001
2025-12-24	35.650	35.900	35.300	35.500	35.500	26,001
2025-12-23	35.650	35.950	35.600	35.600	35.600	22,000
2025-12-22	35.450	36.100	35.450	35.950	35.950	54,000
2025-12-19	35.750	36.050	35.650	35.900	35.900	82,000
2025-12-18	35.900	35.900	35.500	35.650	35.650	21,000
2025-12-17	35.300	35.900	35.300	35.600	35.600	10,000
2025-12-16	35.500	35.600	35.200	35.350	35.350	66,000
2025-12-15	35.100	35.700	35.050	35.350	35.350	27,000
2025-12-12	35.400	35.800	35.250	35.600	35.600	44,000
2025-12-11	35.500	35.600	35.150	35.150	35.150	62,000
2025-12-10	35.600	35.650	35.450	35.450	35.450	18,000
2025-12-09	35.500	35.700	35.350	35.550	35.550	19,000
2025-12-08	35.550	36.000	35.150	35.500	35.500	61,028
2025-12-05	36.100	36.100	35.600	35.700	35.700	11,000
2025-12-04	35.700	35.700	35.300	35.550	35.550	13,000
2025-12-03	35.300	35.750	35.300	35.550	35.550	62,000
2025-12-02	36.250	36.250	35.250	35.250	35.250	135,000
2025-12-01	36.950	36.950	35.850	35.950	35.950	24,000
2025-11-28	36.300	36.700	36.300	36.550	36.550	47,000
2025-11-27	36.400	36.400	35.800	36.300	36.300	36,820
2025-11-26	35.900	36.200	35.500	36.200	36.200	74,060
2025-11-25	35.350	35.750	35.250	35.600	35.600	33,000
2025-11-24	35.200	35.500	35.200	35.300	35.300	20,000
2025-11-21	35.350	35.700	35.050	35.200	35.200	63,000
2025-11-20	35.050	35.450	35.050	35.450	35.450	77,139
2025-11-19	35.600	35.600	34.950	35.000	35.000	152,000
2025-11-18	36.000	36.400	35.400	35.600	35.600	205,000
2025-11-17	36.800	36.800	36.350	36.400	36.400	112,000
2025-11-14	36.900	37.700	36.800	36.800	36.800	130,000
2025-11-13	37.000	37.000	36.450	36.800	36.800	126,000
2025-11-12	37.000	37.050	36.750	36.750	36.750	53,000
2025-11-11	36.850	36.950	36.550	36.700	36.700	146,000
2025-11-10	37.350	37.350	37.000	37.000	37.000	71,000
2025-11-07	37.550	37.550	37.200	37.250	37.250	78,000
2025-11-06	37.600	38.900	37.600	37.650	37.650	284,000
2025-11-05	37.300	38.150	37.000	37.850	37.850	280,057
2025-11-04	36.750	36.750	36.300	36.400	36.400	161,001
2025-11-03	36.850	36.900	36.800	36.850	36.850	37,000
2025-10-31	36.850	37.500	36.800	36.900	36.900	43,311
2025-10-30	36.950	37.000	36.700	36.850	36.850	99,468
2025-10-29	37.200	37.850	36.900	36.950	36.950	97,002
2025-10-28	37.750	37.750	37.050	37.250	37.250	110,068
2025-10-27	37.750	37.850	37.300	37.650	37.650	122,000

← NewerPage 4 of 5 · 244 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.