Hotel Royal Chihpen historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	41.400	41.400	40.900	41.200	41.200	6,000
2024-07-31	40.150	40.950	40.150	40.950	40.950	12,000
2024-07-30	41.000	41.400	40.100	40.400	40.400	28,000
2024-07-29	42.550	42.550	41.000	41.150	41.150	14,000
2024-07-26	42.100	42.750	41.100	41.500	41.500	28,000
2024-07-23	43.350	43.600	43.200	43.600	42.140	14,000
2024-07-22	43.600	44.100	42.000	43.100	40.207	22,000
2024-07-19	44.150	44.250	44.100	44.100	41.140	13,000
2024-07-18	45.100	45.100	44.300	44.600	41.606	10,000
2024-07-17	44.850	45.100	44.500	44.550	41.559	28,000
2024-07-16	44.200	44.500	44.100	44.500	41.513	5,000
2024-07-15	44.150	44.850	44.050	44.150	41.186	24,000
2024-07-12	44.850	44.950	44.500	44.500	41.513	12,000
2024-07-11	44.800	45.250	44.000	44.950	41.933	23,000
2024-07-10	44.900	44.900	44.500	44.500	41.513	21,000
2024-07-09	44.750	45.000	44.150	44.150	41.186	52,000
2024-07-08	45.550	45.550	44.650	44.750	41.746	21,000
2024-07-05	44.500	45.100	44.500	44.850	41.839	12,000
2024-07-04	45.300	45.300	44.800	44.900	41.886	24,000
2024-07-03	45.350	45.350	44.900	45.050	42.026	8,000
2024-07-02	45.500	45.500	44.750	44.900	41.886	20,000
2024-07-01	45.500	45.500	44.500	44.550	41.559	44,000
2024-06-28	46.150	46.150	45.150	45.200	42.166	19,000
2024-06-27	45.600	45.600	45.000	45.250	42.212	22,000
2024-06-26	45.850	45.850	45.300	45.300	42.259	21,000
2024-06-25	46.100	46.100	45.500	45.550	42.492	14,000
2024-06-24	45.750	46.750	45.300	45.300	42.259	18,000
2024-06-21	46.150	46.150	45.700	45.700	42.632	11,000
2024-06-20	45.650	46.350	45.550	45.650	42.586	31,000
2024-06-19	45.750	45.850	45.650	45.650	42.586	27,000
2024-06-18	46.500	46.500	45.750	45.750	42.679	26,000
2024-06-17	46.700	46.850	45.700	45.950	42.865	28,000
2024-06-14	46.650	46.650	46.100	46.550	43.425	10,000
2024-06-13	46.700	46.700	45.500	46.100	43.005	49,000
2024-06-12	46.000	46.000	45.700	45.700	42.632	18,000
2024-06-11	46.700	46.800	46.150	46.150	43.052	4,000
2024-06-07	46.450	46.950	46.450	46.700	43.565	23,000
2024-06-06	47.500	47.650	46.300	46.500	43.379	71,000
2024-06-05	47.750	47.750	47.000	47.000	43.845	17,000
2024-06-04	47.850	47.950	47.850	47.850	44.638	5,000
2024-06-03	47.750	47.800	47.700	47.750	44.545	20,000
2024-05-31	48.600	48.700	47.700	47.800	44.591	57,000
2024-05-30	48.650	48.650	47.750	48.050	44.825	48,000
2024-05-29	49.900	50.300	48.500	48.500	45.244	86,000
2024-05-28	48.300	50.400	48.300	49.350	46.037	267,000
2024-05-27	49.000	49.000	47.850	48.000	44.778	12,000
2024-05-24	47.550	48.100	47.550	47.650	44.451	20,000
2024-05-23	48.300	48.300	47.750	47.800	44.591	51,000
2024-05-22	49.000	49.000	48.450	48.600	45.338	21,000
2024-05-21	49.100	49.100	48.500	48.600	45.338	32,000
2024-05-20	50.300	51.200	48.750	48.900	45.617	164,000
2024-05-17	49.800	49.800	49.300	49.650	46.317	36,000
2024-05-16	50.100	50.700	49.200	49.800	46.457	253,000
2024-05-15	48.400	48.900	48.400	48.500	45.244	21,000
2024-05-14	48.500	49.300	48.300	48.400	45.151	36,000
2024-05-13	49.650	49.650	48.250	48.300	45.058	38,000
2024-05-10	48.200	48.900	48.200	48.250	45.011	34,000
2024-05-09	48.750	48.750	48.250	48.250	45.011	11,000
2024-05-08	48.700	48.750	48.050	48.700	45.431	22,000
2024-05-07	49.850	49.850	47.900	48.450	45.198	93,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-26	1.3899 TWD
2024-07-23	1.5000 TWD
2023-07-21	2.0570 TWD
2022-07-22	1.2787 TWD
2021-08-23	2.0385 TWD
2020-07-06	0.7413 TWD
2019-07-08	0.4633 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.