Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.200	42.200	39.850	39.850	36.090	1,023,000
2022-11-01	39.050	41.500	38.200	41.050	37.177	809,000
2022-10-31	37.900	39.650	37.900	39.050	35.366	532,000
2022-10-28	38.750	40.050	37.650	37.700	34.143	443,000
2022-10-27	38.300	39.900	38.300	39.250	35.547	464,000
2022-10-26	38.500	38.900	37.500	38.850	35.185	651,000
2022-10-25	39.000	40.100	37.200	38.050	34.460	991,000
2022-10-24	39.600	40.500	39.350	39.650	35.909	1,091,000
2022-10-21	40.000	43.000	39.500	40.550	36.724	3,090,000
2022-10-20	42.150	42.300	38.550	39.300	35.592	1,087,000
2022-10-19	42.600	43.250	41.550	42.200	38.219	790,000
2022-10-18	45.950	45.950	42.900	42.900	38.853	794,000
2022-10-17	47.450	47.850	44.000	45.000	40.754	1,576,000
2022-10-14	49.500	50.100	47.100	48.400	43.834	5,423,000
2022-10-13	52.700	54.500	47.100	48.000	43.471	10,331,000
2022-10-12	47.800	52.000	47.800	51.200	46.369	5,858,000
2022-10-11	48.000	50.800	47.450	47.500	43.019	3,896,000
2022-10-07	45.800	51.200	45.200	49.500	44.830	7,249,000
2022-10-06	43.000	46.600	42.550	46.600	42.203	2,586,000
2022-10-05	45.000	45.300	42.150	42.400	38.400	1,033,000
2022-10-04	45.100	46.200	42.350	44.450	40.256	4,385,000
2022-10-03	42.200	43.900	40.450	43.900	39.758	3,246,000
2022-09-30	37.050	39.950	37.050	39.950	36.181	2,930,000
2022-09-29	36.400	36.400	35.350	36.350	32.921	750,000
2022-09-28	36.300	36.800	34.000	34.400	31.154	522,000
2022-09-27	35.600	36.150	35.000	35.800	32.422	341,000
2022-09-26	35.900	37.400	34.650	34.950	31.653	1,158,000
2022-09-23	34.450	37.500	34.350	36.350	32.921	1,862,000
2022-09-22	33.900	35.700	33.900	34.100	30.883	716,000
2022-09-21	33.600	33.950	33.500	33.650	30.475	29,000
2022-09-20	33.500	34.200	33.450	33.600	30.430	72,000
2022-09-19	34.200	34.200	33.450	33.450	30.294	89,000
2022-09-16	34.400	34.850	34.150	34.250	31.019	65,000
2022-09-15	34.300	34.650	34.050	34.050	30.838	25,000
2022-09-14	33.550	34.200	33.550	34.100	30.883	36,000
2022-09-13	34.400	34.650	34.250	34.450	31.200	37,000
2022-09-12	34.700	34.800	34.150	34.250	31.019	26,000
2022-09-08	34.200	34.500	34.150	34.250	31.019	44,000
2022-09-07	34.100	34.400	33.800	34.000	30.792	97,000
2022-09-06	34.600	35.500	34.050	34.050	30.838	170,000
2022-09-05	34.600	34.600	34.100	34.300	31.064	35,000
2022-09-02	34.400	34.450	34.100	34.450	31.200	33,000
2022-09-01	34.600	34.600	34.050	34.450	31.200	43,000
2022-08-31	34.250	34.700	34.100	34.650	31.381	54,000
2022-08-30	34.250	34.750	34.250	34.700	31.426	26,000
2022-08-29	34.550	35.250	34.000	34.250	31.019	167,000
2022-08-26	34.700	36.150	34.250	35.250	31.924	427,000
2022-08-25	33.850	34.350	33.800	34.300	31.064	75,000
2022-08-24	34.250	34.400	33.850	34.050	30.838	44,000
2022-08-23	34.600	34.600	34.050	34.350	31.109	36,000
2022-08-22	34.400	34.450	33.950	34.400	31.154	33,000
2022-08-19	34.000	34.450	33.750	34.200	30.973	103,000
2022-08-18	33.750	34.200	33.700	33.950	30.747	44,000
2022-08-17	34.350	34.350	33.800	33.900	30.702	35,000
2022-08-16	34.100	34.600	33.850	34.000	30.792	92,000
2022-08-15	34.400	34.500	33.550	34.000	30.792	91,000
2022-08-12	34.600	35.000	34.150	34.250	31.019	54,000
2022-08-11	35.000	35.000	34.600	34.650	31.381	68,000
2022-08-10	34.950	34.950	34.100	34.400	31.154	86,000
2022-08-09	34.950	36.300	34.350	34.500	31.245	386,000

← NewerPage 17 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.