Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	29.350	30.200	29.350	30.200	26.398	2,000
2022-05-12	29.300	29.300	29.250	29.300	25.611	4,000
2022-05-11	29.500	29.500	29.500	29.500	25.786	1,000
2022-05-10	29.350	29.500	29.350	29.500	25.786	2,000
2022-05-09	30.150	30.450	29.600	30.000	26.223	7,000
2022-05-06	29.100	29.800	29.100	29.800	26.048	4,000
2022-05-05	29.800	29.800	29.800	29.800	26.048	0
2022-05-04	29.900	29.900	29.600	29.800	26.048	3,000
2022-05-03	30.150	30.150	30.150	30.150	26.354	0
2022-04-29	30.150	30.150	30.150	30.150	26.354	1,000
2022-04-28	30.100	30.100	29.500	29.550	25.830	3,000
2022-04-27	29.500	30.000	29.500	30.000	26.223	3,000
2022-04-26	30.350	30.350	30.350	30.350	26.529	1,000
2022-04-25	30.350	30.400	29.750	29.750	26.004	5,000
2022-04-22	30.050	30.350	30.050	30.350	26.529	2,000
2022-04-21	31.050	31.100	30.900	30.900	27.010	29,000
2022-04-20	31.000	31.200	31.000	31.000	27.097	24,000
2022-04-19	30.800	30.900	30.800	30.900	27.010	4,000
2022-04-18	30.900	31.150	30.650	30.650	26.791	76,000
2022-04-15	30.800	31.200	30.800	31.000	27.097	19,000
2022-04-14	30.600	31.000	30.600	30.700	26.835	25,000
2022-04-13	30.800	30.850	30.600	30.600	26.747	12,000
2022-04-12	30.750	30.800	30.700	30.750	26.879	32,000
2022-04-11	30.500	30.800	30.500	30.500	26.660	108,000
2022-04-08	30.600	30.800	30.550	30.700	26.835	80,000
2022-04-07	30.500	30.700	30.400	30.400	26.573	42,000
2022-04-06	30.500	31.000	30.500	30.500	26.660	27,000
2022-04-01	30.500	30.500	30.300	30.400	26.573	34,000
2022-03-31	29.700	30.550	29.700	30.500	26.660	115,000
2022-03-30	29.600	29.600	29.600	29.600	25.873	0
2022-03-29	29.650	29.650	29.600	29.600	25.873	3,000
2022-03-28	29.300	29.650	29.200	29.500	25.786	15,000
2022-03-25	29.950	30.000	29.600	29.600	25.873	2,000
2022-03-24	30.000	30.000	29.800	29.950	26.179	4,000
2022-03-23	29.900	29.900	29.850	29.850	26.092	4,000
2022-03-22	29.850	29.850	29.850	29.850	26.092	1,000
2022-03-21	29.600	29.850	29.600	29.850	26.092	3,000
2022-03-18	29.650	29.850	29.600	29.600	25.873	11,000
2022-03-17	29.600	29.700	29.100	29.650	25.917	13,000
2022-03-16	29.500	29.500	29.000	29.100	25.436	14,000
2022-03-15	29.800	29.800	29.100	29.400	25.699	5,000
2022-03-14	30.300	30.350	29.250	29.250	25.567	21,000
2022-03-11	29.700	29.700	29.700	29.700	25.961	0
2022-03-10	29.950	30.150	29.550	29.700	25.961	21,000
2022-03-09	30.250	30.250	29.650	29.900	26.136	3,000
2022-03-08	30.400	30.400	29.300	29.400	25.699	11,000
2022-03-07	30.000	30.000	29.500	29.600	25.873	17,000
2022-03-04	30.300	30.300	30.100	30.100	26.310	5,000
2022-03-03	30.200	30.300	30.000	30.300	26.485	16,000
2022-03-02	30.000	30.000	29.300	30.000	26.223	18,000
2022-03-01	30.300	30.300	29.250	29.850	26.092	31,000
2022-02-25	30.900	31.300	30.350	30.350	26.529	57,000
2022-02-24	30.500	31.500	30.450	30.600	26.747	202,000
2022-02-23	30.500	30.900	30.400	30.450	26.616	36,000
2022-02-22	30.500	31.400	30.100	30.350	26.529	68,000
2022-02-21	29.900	30.500	29.650	30.150	26.354	62,000
2022-02-18	30.400	30.750	30.100	30.100	26.310	118,000
2022-02-17	29.600	30.350	29.550	30.100	26.310	163,000
2022-02-16	29.750	29.800	29.550	29.550	25.830	16,000
2022-02-15	29.550	29.750	29.150	29.150	25.480	11,000

← NewerPage 19 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.