Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	54.700	55.900	53.500	54.300	49.177	1,198,000
2023-02-06	51.700	54.800	51.400	53.000	48.000	1,397,000
2023-02-03	51.800	53.000	51.400	51.400	46.551	395,000
2023-02-02	51.000	52.100	50.500	51.800	46.913	343,000
2023-02-01	50.500	51.800	49.850	51.100	46.279	365,000
2023-01-31	49.200	50.200	49.200	49.850	45.147	126,000
2023-01-30	50.100	50.400	48.050	49.950	45.237	278,000
2023-01-17	49.250	51.400	49.200	49.650	44.966	410,000
2023-01-16	50.400	50.700	49.200	49.350	44.694	293,000
2023-01-13	51.100	51.400	50.700	51.000	46.188	169,000
2023-01-12	50.600	51.500	50.600	50.700	45.917	179,000
2023-01-11	50.500	51.300	50.300	51.100	46.279	172,000
2023-01-10	50.500	51.500	50.200	50.500	45.735	147,000
2023-01-09	50.300	51.000	50.100	50.500	45.735	179,000
2023-01-06	50.900	51.500	50.000	50.300	45.554	316,000
2023-01-05	51.100	52.900	50.800	50.900	46.098	948,000
2023-01-04	51.000	52.100	50.800	50.900	46.098	324,000
2023-01-03	51.600	51.700	50.500	51.000	46.188	312,000
2022-12-30	52.100	53.500	51.600	51.900	47.003	735,000
2022-12-29	53.100	53.900	50.700	51.800	46.913	1,165,000
2022-12-28	51.700	56.000	51.500	53.100	48.090	2,591,000
2022-12-27	53.500	57.800	51.200	51.300	46.460	1,361,000
2022-12-26	53.200	55.000	52.300	52.800	47.818	539,000
2022-12-23	51.800	53.300	51.200	53.200	48.181	297,000
2022-12-22	52.200	53.500	51.700	51.900	47.003	212,000
2022-12-21	50.300	53.000	50.300	51.900	47.003	336,000
2022-12-20	51.600	52.400	49.800	50.200	45.464	367,000
2022-12-19	52.200	52.500	51.500	51.700	46.822	355,000
2022-12-16	56.700	57.000	52.000	52.000	47.094	3,040,000
2022-12-15	51.500	56.300	51.100	56.300	50.988	1,415,000
2022-12-14	50.800	52.800	50.600	51.200	46.369	445,000
2022-12-13	53.000	53.000	50.600	50.800	46.007	428,000
2022-12-12	52.800	56.600	52.300	52.500	47.547	1,601,000
2022-12-09	53.800	55.800	51.600	52.500	47.547	1,235,000
2022-12-08	50.000	54.200	49.950	52.600	47.637	925,000
2022-12-07	49.800	51.600	48.300	51.000	46.188	668,000
2022-12-06	50.400	52.000	49.550	50.600	45.826	588,000
2022-12-05	53.400	53.400	50.100	50.400	45.645	955,000
2022-12-02	51.500	54.000	50.800	53.000	48.000	1,338,000
2022-12-01	53.200	54.300	49.900	50.800	46.007	2,877,000
2022-11-30	46.050	50.200	45.700	50.200	45.464	1,583,000
2022-11-29	45.550	46.950	45.050	45.650	41.343	916,000
2022-11-28	44.200	46.250	43.500	44.750	40.528	690,000
2022-11-25	42.950	43.950	42.950	43.800	39.668	386,000
2022-11-24	43.550	43.550	42.600	42.800	38.762	205,000
2022-11-23	45.000	45.000	42.700	42.900	38.853	573,000
2022-11-22	45.350	45.350	43.550	44.500	40.302	530,000
2022-11-21	42.700	45.500	42.650	45.300	41.026	863,000
2022-11-18	43.600	47.000	42.400	42.650	38.626	1,150,000
2022-11-17	42.400	44.100	42.400	43.500	39.396	422,000
2022-11-16	42.800	43.250	42.050	42.150	38.173	340,000
2022-11-15	42.000	43.000	41.100	42.800	38.762	490,000
2022-11-14	41.000	42.050	41.000	41.700	37.766	399,000
2022-11-11	41.650	41.650	40.000	41.050	37.177	351,000
2022-11-10	41.950	42.900	40.200	40.350	36.543	510,000
2022-11-09	41.750	42.200	41.250	41.600	37.675	416,000
2022-11-08	41.000	42.300	41.000	41.750	37.811	463,000
2022-11-07	40.200	41.600	40.150	41.150	37.268	476,000
2022-11-04	40.900	41.600	40.150	40.150	36.362	615,000
2022-11-03	39.500	40.900	39.200	40.900	37.041	453,000

← NewerPage 16 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.