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
2025-02-05	51.000	51.600	50.600	51.500	51.500	244,100
2025-02-04	51.800	51.900	50.300	50.700	50.700	380,000
2025-02-03	53.800	54.500	51.300	52.100	52.100	569,000
2025-01-22	53.900	54.700	53.500	54.100	54.100	512,110
2025-01-21	53.000	53.900	52.800	53.900	53.900	563,040
2025-01-20	53.700	55.500	52.100	54.000	54.000	2,958,020
2025-01-17	48.600	51.300	48.600	51.300	51.300	1,590,162
2025-01-16	47.100	47.200	46.600	46.700	46.700	142,000
2025-01-15	46.700	47.000	46.500	46.850	46.850	69,400
2025-01-14	46.650	47.150	46.100	46.650	46.650	96,000
2025-01-13	48.300	48.300	46.300	46.300	46.300	407,000
2025-01-10	47.200	47.900	47.100	47.900	47.900	180,005
2025-01-09	50.000	50.000	46.950	47.250	47.250	567,011
2025-01-08	50.100	50.200	49.800	49.900	49.900	171,317
2025-01-07	50.800	50.900	50.000	50.000	50.000	331,263
2025-01-06	50.600	51.200	50.500	50.700	50.700	166,100
2025-01-03	52.100	52.500	50.700	50.800	50.800	494,640
2025-01-02	51.700	53.500	51.500	51.600	51.600	1,225,058
2024-12-31	51.600	51.600	50.100	50.200	50.200	259,005
2024-12-30	50.800	52.000	50.700	51.200	51.200	236,170
2024-12-27	51.300	51.500	50.700	50.800	50.800	144,062
2024-12-26	51.600	52.000	51.200	51.300	51.300	128,700
2024-12-25	51.700	51.700	51.000	51.100	51.100	180,200
2024-12-24	52.300	52.400	51.400	51.500	51.500	302,000
2024-12-23	52.900	52.900	51.800	52.200	52.200	405,002
2024-12-20	51.900	52.500	51.600	52.400	52.400	339,010
2024-12-19	51.700	53.900	51.700	52.100	52.100	993,109
2024-12-18	53.400	56.200	52.300	52.300	52.300	3,626,233
2024-12-17	51.600	53.200	51.100	52.800	52.800	695,020
2024-12-16	51.500	52.000	51.100	51.100	51.100	115,050
2024-12-13	51.700	51.700	50.900	50.900	50.900	163,019
2024-12-12	51.200	52.400	51.200	52.000	52.000	305,820
2024-12-11	50.900	51.700	50.800	51.200	51.200	115,284
2024-12-10	51.300	51.500	50.700	50.900	50.900	138,000
2024-12-09	51.700	51.700	51.100	51.300	51.300	109,000
2024-12-06	51.100	52.100	51.100	52.000	52.000	271,133
2024-12-05	51.100	51.400	50.700	50.800	50.800	89,000
2024-12-04	51.500	51.500	50.800	51.000	51.000	107,180
2024-12-03	50.200	51.500	50.200	50.800	50.800	234,000
2024-12-02	50.400	51.200	50.300	50.300	50.300	105,001
2024-11-29	49.600	50.500	49.550	50.400	50.400	130,000
2024-11-28	50.600	50.600	49.150	50.100	50.100	291,200
2024-11-27	51.400	51.400	50.000	50.000	50.000	320,006
2024-11-26	51.600	52.000	51.300	51.400	51.400	122,321
2024-11-25	52.000	52.000	51.400	51.600	51.600	132,100
2024-11-22	51.500	51.900	51.300	51.400	51.400	117,477
2024-11-21	51.200	51.800	51.100	51.100	51.100	100,000
2024-11-20	51.300	51.300	51.300	51.300	51.300	158,310
2024-11-19	51.600	52.200	51.100	52.200	52.200	119,016
2024-11-18	51.500	51.600	50.600	51.000	51.000	156,001
2024-11-15	51.600	52.200	51.100	51.500	51.500	159,000
2024-11-14	52.200	52.500	50.600	50.800	50.800	334,110
2024-11-13	52.000	52.300	51.800	52.000	52.000	172,000
2024-11-12	52.900	52.900	51.800	52.000	52.000	365,060
2024-11-11	52.400	53.200	52.100	52.800	52.800	207,088
2024-11-08	54.300	54.300	52.300	52.300	52.300	690,637
2024-11-07	52.300	54.400	52.300	53.700	53.700	530,000
2024-11-06	55.500	56.100	52.500	53.100	53.100	2,779,204
2024-11-05	58.600	58.600	57.000	57.200	57.200	706,000
2024-11-04	59.700	59.700	58.500	58.600	58.600	590,030

← NewerPage 8 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.