Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	50.200	50.900	49.650	49.650	46.317	77,000
2024-05-03	52.400	52.400	49.850	50.200	46.830	166,000
2024-05-02	49.050	50.400	48.950	49.500	46.177	175,000
2024-04-30	49.700	49.700	48.100	49.050	45.757	50,000
2024-04-29	51.200	51.300	49.550	49.700	46.364	118,000
2024-04-26	49.350	49.350	48.150	48.700	45.431	48,000
2024-04-25	49.000	50.800	47.800	47.900	44.685	319,000
2024-04-24	46.100	48.200	46.100	47.400	44.218	102,000
2024-04-23	45.600	47.450	45.600	45.650	42.586	96,000
2024-04-22	45.900	45.900	45.000	45.100	42.073	24,000
2024-04-19	46.100	46.100	45.000	45.000	41.979	11,000
2024-04-18	45.400	46.900	45.250	46.100	43.005	46,000
2024-04-17	45.200	46.650	45.200	46.000	42.912	20,000
2024-04-16	47.000	47.000	45.150	45.200	42.166	67,000
2024-04-15	47.800	47.800	46.800	46.850	43.705	42,000
2024-04-12	49.800	50.300	47.800	47.800	44.591	117,000
2024-04-11	49.050	51.200	49.050	49.150	45.851	223,000
2024-04-10	47.450	48.250	47.450	48.000	44.778	24,000
2024-04-09	47.500	47.550	47.400	47.400	44.218	19,000
2024-04-08	47.150	48.000	46.800	47.500	44.311	50,000
2024-04-03	50.100	50.100	49.000	50.100	46.737	25,000
2024-04-02	49.950	49.950	49.450	49.450	46.131	22,000
2024-04-01	49.800	50.300	49.500	49.950	46.597	17,000
2024-03-29	49.500	49.900	49.450	49.500	46.177	8,000
2024-03-28	49.850	50.000	49.100	50.000	46.644	28,000
2024-03-27	48.900	50.200	48.900	50.000	46.644	72,000
2024-03-26	48.750	48.750	48.750	48.750	45.478	0
2024-03-25	48.950	49.600	48.600	48.750	45.478	21,000
2024-03-22	49.500	49.500	49.000	49.000	45.711	35,000
2024-03-21	49.400	49.450	49.000	49.350	46.037	28,000
2024-03-20	49.000	49.000	49.000	49.000	45.711	0
2024-03-19	48.650	49.000	48.250	49.000	45.711	49,000
2024-03-18	47.900	47.900	47.900	47.900	44.685	0
2024-03-15	47.800	48.700	47.350	47.900	44.685	52,000
2024-03-14	47.500	47.600	47.300	47.300	44.125	15,000
2024-03-13	47.650	47.800	47.000	47.800	44.591	64,000
2024-03-12	47.650	49.150	46.750	49.150	45.851	64,000
2024-03-11	45.900	47.200	45.900	46.500	43.379	87,000
2024-03-08	46.000	46.000	45.250	45.250	42.212	37,000
2024-03-07	45.650	45.650	45.000	45.150	42.119	42,000
2024-03-06	46.100	46.100	45.550	45.550	42.492	36,000
2024-03-05	46.200	46.450	46.150	46.150	43.052	13,000
2024-03-04	46.050	46.350	46.050	46.050	42.959	27,000
2024-03-01	45.800	46.350	45.800	45.950	42.865	16,000
2024-02-29	45.150	45.900	45.150	45.700	42.632	23,000
2024-02-27	46.000	46.050	45.600	45.600	42.539	28,000
2024-02-26	45.050	46.350	45.050	45.900	42.819	14,000
2024-02-23	46.050	46.100	45.500	45.500	42.446	58,000
2024-02-22	46.150	46.550	46.050	46.050	42.959	30,000
2024-02-21	45.700	46.500	45.700	46.400	43.285	35,000
2024-02-20	46.300	46.450	46.000	46.050	42.959	54,000
2024-02-19	46.250	46.700	46.000	46.400	43.285	80,000
2024-02-16	47.300	47.300	45.950	46.000	42.912	186,000
2024-02-15	50.600	50.600	47.200	47.550	44.358	189,000
2024-02-05	51.400	51.400	50.600	50.600	47.203	27,000
2024-02-02	51.300	51.700	51.200	51.400	47.950	67,000
2024-02-01	51.000	51.400	50.500	50.700	47.297	42,000
2024-01-31	51.400	51.400	50.700	51.000	47.576	30,000
2024-01-30	51.300	51.300	50.800	50.900	47.483	36,000
2024-01-29	51.100	52.800	51.100	51.100	47.670	173,000

← NewerPage 11 of 21 · 1,220 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.