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
2024-11-01	57.900	59.400	57.100	58.900	58.900	337,100
2024-10-30	59.000	59.400	57.800	58.100	58.100	271,001
2024-10-29	59.700	59.700	58.500	58.600	58.600	491,000
2024-10-28	59.600	60.600	59.500	59.700	59.700	517,080
2024-10-25	59.200	60.100	58.400	59.400	59.400	418,050
2024-10-24	60.100	60.100	58.600	58.700	58.700	371,025
2024-10-23	58.800	60.000	58.400	59.400	59.400	934,236
2024-10-22	57.700	58.700	57.500	58.400	58.400	556,300
2024-10-21	57.800	57.800	57.000	57.500	57.500	271,000
2024-10-18	57.800	58.300	57.100	57.600	57.600	355,016
2024-10-17	57.000	58.000	56.900	57.200	57.200	313,000
2024-10-16	57.300	57.900	56.400	56.900	56.900	433,199
2024-10-15	57.400	58.700	57.200	57.300	57.300	805,001
2024-10-14	55.600	56.900	55.000	56.800	56.800	461,475
2024-10-11	54.500	55.700	54.400	55.200	55.200	283,097
2024-10-09	55.000	55.500	54.200	54.200	54.200	402,050
2024-10-08	55.500	55.500	54.300	54.900	54.900	379,056
2024-10-07	55.600	55.600	54.700	55.500	55.500	252,000
2024-10-04	55.800	55.800	54.700	55.000	55.000	663,110
2024-10-01	57.100	57.100	55.900	56.000	56.000	206,000
2024-09-30	57.500	58.000	56.200	56.600	56.600	266,035
2024-09-27	56.000	57.500	56.000	57.100	57.100	349,000
2024-09-26	57.600	58.000	56.900	56.900	56.900	336,100
2024-09-25	56.100	57.700	56.000	57.400	57.400	710,010
2024-09-24	56.400	56.400	55.600	55.800	55.800	146,000
2024-09-23	55.600	56.300	55.300	56.000	56.000	304,026
2024-09-20	56.100	56.300	55.100	55.400	55.400	600,000
2024-09-19	56.400	56.500	55.600	56.400	56.400	213,028
2024-09-18	57.200	57.500	55.700	56.000	56.000	363,000
2024-09-16	58.000	58.000	56.800	56.900	56.900	298,000
2024-09-13	56.500	58.400	56.500	57.400	57.400	472,000
2024-09-12	56.200	56.700	55.900	56.200	56.200	185,000
2024-09-11	55.700	56.600	54.900	55.900	55.900	433,000
2024-09-10	57.000	57.200	54.800	55.500	55.500	416,000
2024-09-09	55.200	57.100	55.200	56.800	56.800	328,500
2024-09-06	56.000	57.300	55.300	56.600	56.600	418,002
2024-09-05	55.500	56.900	55.200	55.400	55.400	557,100
2024-09-04	56.100	56.100	54.200	55.000	55.000	951,100
2024-09-03	58.100	59.000	57.800	58.100	58.100	471,000
2024-09-02	57.600	58.400	57.500	57.900	57.900	454,000
2024-08-30	57.900	58.200	57.200	57.300	57.300	412,015
2024-08-29	57.700	57.900	57.000	57.700	57.700	357,370
2024-08-28	58.700	58.700	57.500	57.500	57.500	787,300
2024-08-27	59.200	59.300	58.100	58.400	58.400	520,200
2024-08-26	58.500	59.200	58.000	58.700	58.700	744,150
2024-08-23	58.000	60.300	57.000	58.200	58.200	2,170,020
2024-08-22	57.300	57.700	56.700	56.900	56.900	549,016
2024-08-21	58.500	58.500	56.200	56.800	56.800	1,950,223
2024-08-20	60.700	60.700	57.900	58.600	58.600	1,557,050
2024-08-19	61.200	61.300	59.700	59.700	59.700	865,300
2024-08-16	61.700	62.600	60.600	60.600	60.600	1,471,820
2024-08-15	61.000	61.900	60.400	60.400	60.400	1,117,017
2024-08-14	62.000	62.300	58.400	60.000	60.000	4,751,358
2024-08-13	61.500	64.000	61.400	64.000	64.000	1,025,192
2024-08-12	61.000	64.100	60.700	62.900	62.900	829,275
2024-08-09	60.000	61.300	59.000	60.000	60.000	633,000
2024-08-08	58.800	60.000	57.200	58.300	58.300	531,200
2024-08-07	55.700	60.700	55.200	60.100	60.100	1,212,338
2024-08-06	61.700	61.700	55.600	55.600	55.600	2,262,179
2024-08-05	66.200	66.700	61.700	61.700	61.700	1,398,127

← NewerPage 9 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.