Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	53.500	54.000	52.900	53.800	48.724	78,000
2023-05-09	54.400	54.400	51.800	52.800	47.818	131,000
2023-05-08	54.100	55.300	54.100	54.300	49.177	78,000
2023-05-05	54.200	54.900	53.700	54.100	48.996	76,000
2023-05-04	54.100	55.000	52.800	54.300	49.177	132,000
2023-05-03	54.500	54.700	54.100	54.100	48.996	67,000
2023-05-02	54.000	54.400	53.600	53.900	48.815	85,000
2023-04-28	54.000	54.800	53.200	54.100	48.996	139,000
2023-04-27	53.700	54.200	52.800	53.000	48.000	116,000
2023-04-26	55.000	55.000	53.000	53.600	48.543	164,000
2023-04-25	59.400	59.400	53.900	54.200	49.086	503,000
2023-04-24	61.200	61.200	58.200	58.300	52.800	179,000
2023-04-21	62.000	62.200	58.500	58.600	53.071	626,000
2023-04-20	64.000	66.200	60.200	63.000	57.056	1,876,000
2023-04-19	58.300	62.800	57.900	62.800	56.875	1,179,000
2023-04-18	57.800	58.000	56.800	57.100	51.713	180,000
2023-04-17	57.700	58.900	57.200	57.600	52.166	476,000
2023-04-14	55.700	60.300	55.700	58.400	52.890	1,257,000
2023-04-13	56.600	56.900	54.400	55.100	49.901	386,000
2023-04-12	57.900	57.900	56.000	56.000	50.717	114,000
2023-04-11	59.100	60.000	56.800	56.800	51.441	165,000
2023-04-10	58.700	59.000	58.500	58.500	52.981	34,000
2023-04-07	58.500	59.100	58.100	58.500	52.981	96,000
2023-04-06	60.500	60.500	57.400	58.000	52.528	233,000
2023-03-31	62.400	62.400	60.500	60.500	54.792	330,000
2023-03-30	62.500	62.900	61.900	61.900	56.060	225,000
2023-03-29	62.300	65.200	62.300	62.300	56.422	547,000
2023-03-28	61.900	64.300	61.400	62.000	56.150	348,000
2023-03-27	62.200	63.500	61.600	62.200	56.332	114,000
2023-03-24	62.600	63.200	62.000	62.600	56.694	143,000
2023-03-23	62.400	63.000	61.800	62.600	56.694	130,000
2023-03-22	62.100	62.800	62.100	62.400	56.513	114,000
2023-03-21	62.700	63.800	61.700	61.900	56.060	428,000
2023-03-20	61.400	63.900	60.600	62.300	56.422	582,000
2023-03-17	61.200	63.200	60.200	61.400	55.607	558,000
2023-03-16	62.600	62.600	60.300	60.800	55.064	284,000
2023-03-15	63.600	64.400	63.300	63.300	57.328	167,000
2023-03-14	63.700	65.900	63.500	63.700	57.690	266,000
2023-03-13	65.200	66.400	63.400	64.600	58.505	452,000
2023-03-10	70.900	72.000	65.300	65.500	59.320	986,000
2023-03-09	71.000	71.700	69.100	69.400	62.852	448,000
2023-03-08	71.300	73.000	70.100	70.100	63.486	429,000
2023-03-07	70.900	75.000	70.900	71.600	64.845	772,000
2023-03-06	71.000	73.500	70.600	72.300	65.479	499,000
2023-03-03	71.300	72.600	70.300	70.600	63.939	884,000
2023-03-02	73.000	78.000	72.000	72.000	65.207	3,070,000
2023-03-01	72.200	73.000	69.000	71.800	65.026	1,139,000
2023-02-24	75.000	76.100	71.700	73.000	66.113	2,447,000
2023-02-23	74.000	77.500	72.700	75.500	68.377	7,022,000
2023-02-22	63.400	70.500	63.000	70.500	63.849	3,830,000
2023-02-21	60.200	64.100	60.100	64.100	58.052	1,400,000
2023-02-20	61.500	64.700	59.300	60.900	55.154	3,961,000
2023-02-17	55.200	60.900	54.600	60.900	55.154	2,564,000
2023-02-16	54.000	56.000	53.400	55.400	50.173	812,000
2023-02-15	54.600	56.000	53.200	53.300	48.271	1,079,000
2023-02-14	52.800	54.500	52.600	54.500	49.358	598,000
2023-02-13	52.100	52.700	51.800	52.100	47.185	86,000
2023-02-10	53.800	54.300	51.900	52.100	47.185	321,000
2023-02-09	54.900	55.200	53.600	54.200	49.086	332,000
2023-02-08	54.300	54.800	53.300	54.400	49.268	476,000

← NewerPage 15 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.