Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	50.800	52.300	50.800	50.800	47.390	157,000
2024-01-25	51.500	51.500	50.300	50.300	46.923	25,000
2024-01-24	50.700	51.400	50.700	50.900	47.483	40,000
2024-01-23	51.200	51.200	50.000	50.300	46.923	44,000
2024-01-22	50.400	51.300	50.400	50.500	47.110	17,000
2024-01-19	51.000	51.000	50.400	50.400	47.017	27,000
2024-01-18	49.600	50.300	49.600	50.300	46.923	44,000
2024-01-17	49.800	50.200	49.700	49.700	46.364	57,000
2024-01-16	50.800	50.800	49.700	49.800	46.457	79,000
2024-01-15	51.700	51.800	50.700	50.700	47.297	219,003
2024-01-12	52.200	53.300	52.200	53.000	49.442	126,000
2024-01-11	52.500	53.500	51.900	52.600	49.069	105,000
2024-01-10	52.400	52.700	51.500	51.500	48.043	92,000
2024-01-09	52.600	52.700	51.700	52.400	48.883	125,000
2024-01-08	53.000	53.800	52.600	52.600	49.069	334,000
2024-01-05	52.500	53.400	52.000	52.000	48.509	159,000
2024-01-04	52.600	52.600	51.600	52.000	48.509	70,000
2024-01-03	52.900	54.500	52.300	52.300	48.789	320,000
2024-01-02	52.100	52.600	51.200	51.800	48.323	257,000
2023-12-29	51.900	56.000	51.900	52.700	49.162	1,125,000
2023-12-28	52.300	52.300	51.500	51.500	48.043	47,000
2023-12-27	51.700	52.100	51.600	51.700	48.230	66,000
2023-12-26	52.000	52.700	51.700	51.700	48.230	51,000
2023-12-25	52.300	53.000	52.000	52.000	48.509	80,000
2023-12-22	52.800	53.400	52.400	52.400	48.883	161,000
2023-12-21	52.000	52.800	51.900	52.400	48.883	189,000
2023-12-20	51.700	53.400	51.500	52.000	48.509	350,000
2023-12-19	51.800	51.800	50.800	51.100	47.670	79,000
2023-12-18	51.400	51.500	50.800	51.400	47.950	85,000
2023-12-15	51.000	51.400	50.600	51.200	47.763	97,000
2023-12-14	50.900	51.200	50.500	50.500	47.110	40,000
2023-12-13	50.700	51.000	50.400	50.400	47.017	37,000
2023-12-12	51.000	51.000	50.200	50.300	46.923	35,000
2023-12-11	51.000	51.000	50.100	50.200	46.830	73,000
2023-12-08	51.300	51.800	50.900	50.900	47.483	95,000
2023-12-07	51.000	51.800	50.600	51.000	47.576	118,000
2023-12-06	50.200	51.400	50.000	51.000	47.576	142,000
2023-12-05	50.600	50.700	49.600	49.750	46.410	122,000
2023-12-04	50.500	50.900	50.300	50.500	47.110	70,000
2023-12-01	50.200	51.300	50.200	50.500	47.110	105,000
2023-11-30	50.600	51.000	50.100	50.100	46.737	168,000
2023-11-29	50.400	51.200	49.950	50.200	46.830	117,000
2023-11-28	49.200	50.600	49.200	50.400	47.017	148,000
2023-11-27	50.500	52.000	49.400	49.400	46.084	355,000
2023-11-24	52.000	52.900	51.000	52.400	48.883	594,000
2023-11-23	53.300	56.000	52.100	54.000	50.375	669,000
2023-11-22	53.600	56.200	52.800	53.300	49.722	1,035,000
2023-11-21	52.900	53.200	52.100	52.600	49.069	372,000
2023-11-20	52.900	55.700	52.000	52.300	48.789	1,791,000
2023-11-17	51.900	56.900	51.900	56.900	53.080	3,003,000
2023-11-16	48.550	51.800	48.400	51.800	48.323	2,108,000
2023-11-15	47.850	48.400	47.250	47.550	44.358	134,000
2023-11-14	49.000	49.000	47.650	47.650	44.451	240,000
2023-11-13	47.700	49.000	47.000	49.000	45.711	382,000
2023-11-10	45.300	48.950	45.300	47.400	44.218	653,000
2023-11-09	47.100	47.850	46.200	46.550	43.425	242,000
2023-11-08	49.150	49.150	46.800	46.850	43.705	856,000
2023-11-07	46.000	49.750	46.000	49.150	45.851	2,033,000
2023-11-06	42.850	46.000	42.600	45.550	42.492	775,000
2023-11-03	42.200	42.700	41.700	41.850	39.041	75,000

← NewerPage 12 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.