Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	59.800	60.500	58.300	60.100	56.066	166,000
2023-08-04	60.300	61.200	58.500	59.400	55.413	163,000
2023-08-02	61.300	61.700	58.200	60.300	56.252	353,000
2023-08-01	60.000	61.800	60.000	61.000	56.905	406,000
2023-07-31	68.800	71.500	60.900	60.900	56.812	3,098,000
2023-07-28	67.800	69.400	65.200	67.600	63.062	608,000
2023-07-27	65.500	67.200	65.500	66.800	62.316	232,000
2023-07-26	65.800	67.500	64.700	65.400	61.010	278,000
2023-07-25	66.500	66.600	64.600	65.400	61.010	277,000
2023-07-24	68.500	68.900	66.000	66.000	61.570	226,000
2023-07-21	68.300	73.300	68.300	68.300	63.715	1,864,000
2023-07-20	66.800	71.600	66.800	70.500	63.849	771,000
2023-07-19	69.000	69.500	66.600	66.600	60.316	208,000
2023-07-18	73.600	73.600	68.000	68.000	61.584	402,000
2023-07-17	71.000	77.000	70.000	72.200	65.388	2,366,000
2023-07-14	71.000	75.500	70.600	70.700	64.030	2,849,000
2023-07-13	66.000	72.500	65.900	70.900	64.211	2,024,000
2023-07-12	68.000	68.600	65.400	66.200	59.954	550,000
2023-07-11	68.600	70.700	68.000	68.200	61.766	269,000
2023-07-10	68.300	68.500	68.000	68.000	61.584	135,000
2023-07-07	68.200	70.500	67.200	68.000	61.584	459,000
2023-07-06	68.500	69.300	67.500	67.700	61.313	269,000
2023-07-05	68.600	70.500	68.000	68.100	61.675	577,000
2023-07-04	70.600	70.600	68.000	68.100	61.675	543,000
2023-07-03	70.500	71.900	68.700	70.900	64.211	653,000
2023-06-30	71.300	71.300	70.000	70.300	63.667	299,000
2023-06-29	72.200	72.700	70.400	70.700	64.030	911,000
2023-06-28	73.600	78.500	70.000	71.100	64.392	4,647,000
2023-06-27	74.800	78.800	71.800	74.300	67.290	4,353,000
2023-06-26	77.000	83.100	76.300	77.400	70.098	6,035,000
2023-06-21	86.200	86.200	75.000	76.500	69.282	10,157,000
2023-06-20	69.900	78.400	68.800	78.400	71.003	8,201,000
2023-06-19	66.000	71.300	66.000	71.300	64.573	3,632,000
2023-06-16	65.000	67.500	64.200	64.900	58.777	980,000
2023-06-15	64.500	65.000	63.000	64.100	58.052	253,000
2023-06-14	64.500	66.200	63.700	63.700	57.690	539,000
2023-06-13	63.400	64.700	62.100	64.100	58.052	645,000
2023-06-12	63.500	63.600	61.200	62.100	56.241	517,000
2023-06-09	66.500	67.600	62.500	63.400	57.418	1,153,000
2023-06-08	66.500	69.500	66.100	66.100	59.864	2,552,000
2023-06-07	65.900	67.500	65.500	66.200	59.954	1,376,000
2023-06-06	65.200	70.400	65.200	65.200	59.049	2,848,000
2023-06-05	67.000	67.000	65.100	65.300	59.139	288,000
2023-06-02	67.000	67.500	65.500	65.800	59.592	907,000
2023-06-01	64.400	67.700	63.600	67.000	60.679	2,456,000
2023-05-31	60.500	65.800	60.500	64.400	58.324	1,753,000
2023-05-30	61.900	63.000	60.300	60.300	54.611	254,000
2023-05-29	61.300	63.000	60.000	61.900	56.060	441,000
2023-05-26	66.700	66.700	61.500	62.400	56.513	1,314,000
2023-05-25	70.000	72.000	65.300	66.600	60.316	3,636,000
2023-05-24	63.500	69.800	63.500	69.800	63.215	5,227,000
2023-05-23	59.000	64.800	58.300	63.500	57.509	1,752,000
2023-05-22	58.000	59.500	57.300	59.000	53.434	470,000
2023-05-19	55.300	60.500	54.200	57.500	52.075	1,380,000
2023-05-18	56.000	56.500	54.800	55.600	50.354	207,000
2023-05-17	56.100	57.000	55.400	55.800	50.535	230,000
2023-05-16	56.500	56.900	54.600	55.200	49.992	346,000
2023-05-15	53.400	56.300	53.000	55.400	50.173	390,000
2023-05-12	53.800	54.200	52.800	53.600	48.543	107,000
2023-05-11	54.200	54.800	53.200	53.200	48.181	79,000

← NewerPage 14 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.