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
2025-07-29	38.350	38.500	38.100	38.300	38.300	70,000
2025-07-28	38.600	38.800	38.100	38.250	38.250	160,100
2025-07-25	38.650	38.700	38.400	38.600	38.600	103,500
2025-07-24	39.000	39.000	38.650	38.700	38.700	96,000
2025-07-23	38.800	39.150	38.800	38.900	38.900	105,574
2025-07-22	39.500	39.500	38.300	39.000	39.000	159,116
2025-07-21	39.100	39.500	39.000	39.200	39.200	54,010
2025-07-18	39.850	40.000	39.500	39.500	39.500	99,000
2025-07-17	39.800	40.100	39.650	39.850	39.850	45,039
2025-07-16	39.800	40.300	39.650	39.850	39.850	57,000
2025-07-15	40.550	40.550	39.800	39.800	39.800	65,000
2025-07-14	40.300	40.900	40.100	40.500	40.500	52,000
2025-07-11	39.900	40.300	39.700	40.250	40.250	42,025
2025-07-10	40.050	40.050	39.800	39.900	39.900	12,000
2025-07-09	39.300	40.250	39.000	40.050	40.050	73,000
2025-07-08	41.500	41.500	40.000	40.000	39.000	90,410
2025-07-07	41.900	42.000	41.000	41.550	40.511	55,000
2025-07-04	42.100	42.100	41.200	41.900	40.853	40,000
2025-07-03	41.600	42.350	41.600	42.200	41.145	54,000
2025-07-02	42.000	42.200	41.550	42.000	42.000	70,010
2025-07-01	41.200	41.900	41.200	41.900	41.900	67,000
2025-06-30	41.600	41.650	41.100	41.300	41.300	51,100
2025-06-27	40.900	42.050	40.900	41.600	41.600	186,000
2025-06-26	40.650	41.100	40.650	40.750	40.750	38,055
2025-06-25	40.800	40.800	40.200	40.600	40.600	59,000
2025-06-24	39.450	40.700	39.450	40.700	40.700	59,000
2025-06-23	39.800	39.800	39.000	39.450	39.450	51,000
2025-06-20	39.500	40.800	38.950	39.800	39.800	164,000
2025-06-19	40.850	41.400	39.650	39.650	39.650	84,010
2025-06-18	41.200	42.000	40.850	40.850	40.850	79,370
2025-06-17	41.050	41.350	40.700	40.750	40.750	95,078
2025-06-16	41.400	41.450	41.050	41.200	41.200	33,000
2025-06-13	41.250	42.000	41.100	41.450	41.450	63,000
2025-06-12	41.600	41.900	41.450	41.650	41.650	61,000
2025-06-11	41.500	41.800	41.050	41.500	41.500	68,100
2025-06-10	41.300	41.650	41.300	41.400	41.400	25,000
2025-06-09	41.200	41.500	41.000	41.150	41.150	57,000
2025-06-06	41.350	41.950	41.250	41.350	41.350	23,000
2025-06-05	41.550	42.100	41.300	41.350	41.350	65,000
2025-06-04	41.500	42.100	41.500	41.600	41.600	43,000
2025-06-03	41.750	42.100	41.150	41.200	41.200	45,000
2025-06-02	42.800	42.800	41.600	41.850	41.850	81,004
2025-05-29	42.850	43.350	42.700	42.700	42.700	50,022
2025-05-28	43.450	43.500	42.750	42.800	42.800	78,000
2025-05-27	43.250	44.000	43.200	43.350	43.350	82,000
2025-05-26	43.300	43.700	43.200	43.400	43.400	81,000
2025-05-23	42.950	43.600	42.950	43.300	43.300	150,000
2025-05-22	42.250	44.300	42.200	42.900	42.900	126,000
2025-05-21	42.550	43.000	42.350	42.750	42.750	65,000
2025-05-20	42.950	43.000	42.500	42.550	42.550	93,000
2025-05-19	43.500	43.500	42.550	42.550	42.550	120,000
2025-05-16	42.450	44.600	42.450	43.350	43.350	439,100
2025-05-15	42.250	42.750	42.000	42.000	42.000	101,040
2025-05-14	42.150	42.500	41.700	42.000	42.000	119,030
2025-05-13	42.450	42.450	41.850	42.200	42.200	127,000
2025-05-12	42.200	42.900	42.050	42.200	42.200	60,206
2025-05-09	41.700	42.600	41.050	42.300	42.300	127,000
2025-05-08	41.250	42.600	40.800	41.900	41.900	281,500
2025-05-07	42.750	42.800	41.500	41.500	41.500	190,000
2025-05-06	42.900	45.000	42.500	42.500	42.500	522,000

← NewerPage 6 of 21 · 1,216 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.