Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	33.900	35.100	33.750	34.700	31.426	89,000
2022-08-05	34.350	35.150	33.500	34.100	30.883	60,000
2022-08-04	33.000	34.500	32.450	33.500	30.339	84,000
2022-08-03	32.800	33.950	32.800	33.200	30.068	70,000
2022-08-02	34.450	34.450	33.550	33.600	30.430	99,000
2022-08-01	35.000	35.000	34.300	34.700	31.426	53,000
2022-07-29	34.200	34.800	34.200	34.750	31.471	77,000
2022-07-28	34.400	34.800	33.950	34.100	30.883	81,000
2022-07-27	35.200	35.200	34.200	34.450	31.200	175,000
2022-07-26	33.950	36.300	33.950	34.200	30.973	453,000
2022-07-25	34.200	34.600	33.800	33.900	30.702	106,000
2022-07-22	35.600	35.600	34.100	34.150	30.928	255,000
2022-07-21	35.700	38.000	34.800	36.700	32.079	545,000
2022-07-20	37.000	37.400	35.500	35.650	31.162	559,000
2022-07-19	37.500	38.750	36.200	36.500	31.905	2,029,000
2022-07-18	33.150	35.650	32.800	35.650	31.162	711,000
2022-07-15	32.700	32.700	32.300	32.450	28.365	33,000
2022-07-14	31.650	32.300	31.300	32.300	28.233	166,000
2022-07-13	32.700	32.750	31.500	31.850	27.840	170,000
2022-07-12	31.600	31.900	30.400	31.600	27.622	99,000
2022-07-11	32.700	32.700	31.500	31.600	27.622	55,000
2022-07-08	32.700	33.150	31.650	32.000	27.971	109,000
2022-07-07	31.400	32.300	30.800	32.250	28.190	126,000
2022-07-06	31.250	31.500	30.650	31.150	27.228	74,000
2022-07-05	31.700	31.900	31.050	31.550	27.578	101,000
2022-07-04	30.850	32.000	30.450	31.150	27.228	130,000
2022-07-01	33.000	33.300	30.750	30.850	26.966	281,000
2022-06-30	34.600	35.150	32.650	33.000	28.845	172,000
2022-06-29	35.000	35.800	34.500	34.500	30.156	277,000
2022-06-28	35.500	35.650	34.200	34.600	30.244	175,000
2022-06-27	33.550	35.500	33.350	35.200	30.768	390,000
2022-06-24	34.700	35.550	33.200	33.200	29.020	615,000
2022-06-23	31.750	34.400	31.750	33.450	29.239	452,000
2022-06-22	32.550	33.500	31.450	31.500	27.534	216,000
2022-06-21	31.600	34.500	31.500	33.000	28.845	350,000
2022-06-20	35.300	35.300	31.600	31.600	27.622	452,000
2022-06-17	34.400	36.000	33.200	35.100	30.681	521,000
2022-06-16	37.800	37.800	34.600	34.600	30.244	516,000
2022-06-15	39.000	39.500	37.000	37.000	32.342	1,229,000
2022-06-14	37.300	39.200	35.750	39.200	34.265	1,438,000
2022-06-13	37.750	39.050	35.300	36.350	31.773	1,531,000
2022-06-10	35.900	37.650	35.400	36.650	32.036	980,000
2022-06-09	36.150	38.300	34.550	36.200	31.642	3,040,000
2022-06-08	32.550	35.300	32.200	35.300	30.856	1,043,000
2022-06-07	35.200	36.150	31.800	32.100	28.059	1,142,000
2022-06-06	31.550	34.650	31.500	34.650	30.288	764,000
2022-06-02	31.150	31.900	30.550	31.500	27.534	111,000
2022-06-01	30.950	31.150	30.300	30.900	27.010	12,000
2022-05-31	30.950	30.950	30.950	30.950	27.053	0
2022-05-30	30.350	31.150	30.350	30.950	27.053	38,000
2022-05-27	30.150	30.550	29.900	30.400	26.573	21,000
2022-05-26	29.650	30.200	29.200	30.200	26.398	9,000
2022-05-25	30.200	30.200	29.850	29.900	26.136	5,000
2022-05-24	29.600	29.600	29.600	29.600	25.873	1,000
2022-05-23	30.400	30.400	30.400	30.400	26.573	2,000
2022-05-20	29.900	29.900	29.900	29.900	26.136	0
2022-05-19	29.900	29.900	29.900	29.900	26.136	0
2022-05-18	30.000	31.000	29.850	29.900	26.136	23,000
2022-05-17	29.600	30.100	29.600	30.100	26.310	3,000
2022-05-16	30.100	30.100	30.100	30.100	26.310	1,000

← NewerPage 18 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.