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
2025-05-05	43.050	45.200	42.800	43.050	43.050	358,040
2025-05-02	42.000	42.700	41.800	42.650	42.650	127,000
2025-04-30	41.350	43.000	41.300	41.750	41.750	166,000
2025-04-29	41.000	41.300	40.350	41.000	41.000	64,000
2025-04-28	40.450	41.150	40.350	40.650	40.650	53,000
2025-04-25	40.150	40.600	40.100	40.350	40.350	64,300
2025-04-24	40.000	40.500	39.800	39.850	39.850	71,000
2025-04-23	39.900	40.300	39.850	39.950	39.950	84,100
2025-04-22	38.450	39.400	38.350	39.400	39.400	95,630
2025-04-21	40.950	40.950	38.800	38.900	38.900	109,100
2025-04-18	40.350	41.300	40.350	40.950	40.950	29,100
2025-04-17	40.400	40.500	39.600	40.200	40.200	83,000
2025-04-16	41.000	41.200	40.050	40.400	40.400	71,023
2025-04-15	40.000	41.300	39.950	41.000	41.000	147,000
2025-04-14	40.550	40.850	39.300	39.300	39.300	235,035
2025-04-11	36.500	40.400	35.100	39.800	39.800	401,124
2025-04-10	36.350	37.400	36.350	37.400	37.400	172,000
2025-04-09	36.600	36.600	33.050	34.000	34.000	699,815
2025-04-08	36.700	38.200	36.600	36.600	36.600	865,185
2025-04-07	40.650	40.650	40.650	40.650	40.650	56,000
2025-04-02	45.300	45.300	44.300	45.150	45.150	98,212
2025-04-01	43.000	44.750	43.000	44.750	44.750	188,000
2025-03-31	45.500	45.500	42.200	42.750	42.750	498,000
2025-03-28	47.500	47.500	45.600	46.000	46.000	279,000
2025-03-27	48.200	48.200	47.450	47.500	47.500	139,049
2025-03-26	48.400	48.650	48.250	48.600	48.600	66,000
2025-03-25	48.650	48.650	48.050	48.300	48.300	83,000
2025-03-24	48.750	49.000	48.600	48.600	48.600	40,000
2025-03-21	49.050	49.150	48.650	48.700	48.700	54,046
2025-03-20	49.350	49.750	48.900	49.250	49.250	119,000
2025-03-19	50.200	50.200	48.700	48.700	48.700	79,560
2025-03-18	49.200	49.750	49.000	49.700	49.700	84,820
2025-03-17	48.100	49.100	48.100	49.000	49.000	155,040
2025-03-14	47.400	47.850	47.200	47.850	47.850	206,100
2025-03-13	49.400	49.400	47.850	47.900	47.900	265,153
2025-03-12	49.350	49.600	48.200	49.100	49.100	456,100
2025-03-11	51.800	52.000	49.050	49.450	49.450	1,039,010
2025-03-10	52.000	53.500	51.500	53.100	53.100	708,000
2025-03-07	53.900	53.900	53.100	53.700	53.700	164,026
2025-03-06	53.100	54.400	53.000	53.500	53.500	454,000
2025-03-05	52.000	53.000	51.900	53.000	53.000	371,038
2025-03-04	51.500	52.500	51.200	52.200	52.200	133,000
2025-03-03	51.800	52.200	51.000	52.000	52.000	200,000
2025-02-27	52.100	52.900	51.800	51.800	51.800	182,000
2025-02-26	52.000	52.700	51.800	52.000	52.000	205,000
2025-02-25	52.300	52.700	52.000	52.200	52.200	131,000
2025-02-24	52.600	52.900	52.100	52.500	52.500	178,076
2025-02-21	52.100	52.900	52.100	52.700	52.700	295,001
2025-02-20	51.800	52.800	51.800	52.200	52.200	203,051
2025-02-19	51.500	52.400	51.500	51.700	51.700	160,000
2025-02-18	51.400	52.100	51.400	51.500	51.500	116,000
2025-02-17	51.600	52.000	51.500	51.600	51.600	126,011
2025-02-14	52.300	52.300	51.400	51.700	51.700	115,000
2025-02-13	52.100	52.700	51.900	52.000	52.000	157,000
2025-02-12	52.500	53.100	51.800	52.100	52.100	197,350
2025-02-11	53.900	54.100	52.200	52.300	52.300	453,005
2025-02-10	52.400	52.400	51.300	52.000	52.000	188,814
2025-02-07	51.200	51.800	50.900	51.800	51.800	246,462
2025-02-06	51.600	51.600	50.200	50.800	50.800	316,070
2025-02-05	51.000	51.600	50.600	51.500	51.500	244,100

← NewerPage 7 of 21 · 1,220 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.