Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	43.300	43.300	41.800	42.100	39.274	280,000
2023-11-01	40.750	43.300	40.600	42.800	39.927	645,000
2023-10-31	40.500	40.650	39.850	39.850	37.175	44,000
2023-10-30	40.600	40.600	40.050	40.050	37.362	35,000
2023-10-27	40.650	41.000	40.250	40.300	37.595	64,000
2023-10-26	40.450	40.650	40.050	40.050	37.362	37,000
2023-10-25	41.250	41.350	40.500	40.500	37.781	70,000
2023-10-24	41.000	41.350	40.450	41.050	38.294	77,000
2023-10-23	39.900	41.000	39.800	40.400	37.688	74,000
2023-10-20	41.350	41.350	40.400	40.400	37.688	48,000
2023-10-19	42.250	42.250	41.000	41.350	38.574	118,000
2023-10-18	41.850	41.850	40.750	40.800	38.061	100,000
2023-10-17	41.800	42.450	41.200	41.200	38.434	103,000
2023-10-16	42.600	42.950	42.500	42.500	39.647	51,000
2023-10-13	43.000	44.700	42.650	43.200	40.300	192,000
2023-10-12	42.700	42.700	42.150	42.500	39.647	29,000
2023-10-11	43.200	43.200	42.000	42.050	39.227	54,000
2023-10-06	43.500	43.500	43.000	43.200	40.300	55,000
2023-10-05	43.000	44.250	43.000	43.700	40.767	138,000
2023-10-04	43.650	43.650	42.950	42.950	40.067	48,000
2023-10-03	45.050	45.250	44.000	44.000	41.046	119,000
2023-10-02	45.600	45.600	45.050	45.050	42.026	79,000
2023-09-28	46.100	46.550	45.550	45.550	42.492	96,000
2023-09-27	46.150	46.450	46.050	46.100	43.005	34,000
2023-09-26	46.600	46.700	46.050	46.050	42.959	31,000
2023-09-25	45.950	46.500	45.800	46.400	43.285	30,000
2023-09-22	45.600	46.300	45.300	46.000	42.912	74,000
2023-09-21	47.200	47.250	46.000	46.000	42.912	142,000
2023-09-20	48.000	48.000	47.300	47.600	44.405	64,000
2023-09-19	48.100	48.100	47.650	47.650	44.451	56,000
2023-09-18	47.750	48.550	47.750	48.050	44.825	52,000
2023-09-15	48.650	49.050	48.500	48.550	45.291	63,000
2023-09-14	48.400	48.800	47.650	48.600	45.338	158,000
2023-09-13	48.650	49.700	47.750	47.750	44.545	544,000
2023-09-12	49.000	52.300	48.500	48.650	45.384	2,171,000
2023-09-11	49.200	49.350	48.350	48.350	45.104	100,000
2023-09-08	49.300	51.300	48.200	49.500	46.177	482,000
2023-09-07	48.850	48.850	48.500	48.500	45.244	39,000
2023-09-06	48.950	49.100	48.700	48.700	45.431	48,000
2023-09-05	48.950	49.350	48.750	48.850	45.571	29,000
2023-09-04	49.100	49.100	48.650	48.700	45.431	53,000
2023-09-01	49.700	50.700	49.050	49.050	45.757	132,000
2023-08-31	49.600	49.900	49.400	49.500	46.177	67,000
2023-08-30	50.000	50.000	49.400	49.600	46.270	92,000
2023-08-29	48.900	50.700	48.900	49.600	46.270	582,000
2023-08-28	50.600	50.600	48.200	49.700	46.364	640,000
2023-08-25	51.800	52.500	50.000	50.500	47.110	1,120,000
2023-08-24	48.950	49.450	48.500	48.900	45.617	99,000
2023-08-23	49.200	50.200	48.650	48.650	45.384	233,000
2023-08-22	50.000	50.000	48.250	49.150	45.851	461,000
2023-08-21	50.500	50.600	49.650	49.800	46.457	193,000
2023-08-18	52.000	52.000	50.500	50.500	47.110	170,000
2023-08-17	50.500	52.700	50.500	52.000	48.509	180,000
2023-08-16	52.900	52.900	51.000	51.300	47.856	210,000
2023-08-15	53.900	54.200	50.800	52.600	49.069	556,000
2023-08-14	60.000	61.500	53.600	53.600	50.002	1,195,000
2023-08-11	59.400	60.500	57.700	59.500	55.506	273,000
2023-08-10	60.000	60.000	58.700	58.800	54.853	107,000
2023-08-09	59.500	61.500	58.500	59.600	55.599	803,000
2023-08-08	59.500	61.500	59.000	59.100	55.133	261,000

← NewerPage 13 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.