Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.600	21.600	21.350	21.600	21.600	13,004
2026-07-20	21.450	21.700	21.450	21.450	21.450	6,000
2026-07-17	22.000	22.000	21.300	21.500	21.500	24,000
2026-07-16	21.750	21.900	21.700	21.800	21.800	27,000
2026-07-15	21.600	21.650	21.550	21.650	21.650	27,000
2026-07-14	21.500	21.650	21.500	21.650	21.650	27,000
2026-07-13	21.600	21.700	21.000	21.500	21.500	48,062
2026-07-10	21.600	21.600	21.600	21.600	21.600	0
2026-07-09	21.550	21.600	21.550	21.600	21.600	6,000
2026-07-08	21.550	21.650	21.400	21.650	21.650	23,010
2026-07-07	21.550	21.550	21.450	21.550	21.550	22,000
2026-07-06	21.550	21.550	21.550	21.550	21.550	1,003
2026-07-03	21.200	21.850	21.200	21.500	21.500	16,153
2026-07-02	21.350	21.350	21.350	21.350	21.350	10,000
2026-07-01	21.400	21.450	21.350	21.350	21.350	13,000
2026-06-30	21.500	21.500	21.350	21.350	21.350	11,021
2026-06-29	21.350	21.400	21.350	21.350	21.350	8,008
2026-06-26	21.350	21.400	21.250	21.300	21.300	16,162
2026-06-25	21.350	21.450	21.350	21.450	21.450	9,038
2026-06-24	21.300	21.350	21.300	21.350	21.350	5,002
2026-06-23	21.350	21.350	21.300	21.300	21.300	11,002
2026-06-22	21.200	21.500	21.200	21.450	21.450	5,051
2026-06-18	21.250	21.250	21.200	21.200	21.200	11,000
2026-06-17	21.250	21.400	21.250	21.250	21.250	31,000
2026-06-16	21.300	21.400	21.250	21.400	21.400	14,006
2026-06-15	21.450	21.450	21.350	21.350	21.350	4,027
2026-06-12	21.200	21.300	21.150	21.300	21.300	6,598
2026-06-11	21.100	21.550	21.100	21.350	21.350	23,000
2026-06-10	21.400	21.400	21.100	21.200	21.200	27,000
2026-06-09	21.550	21.550	21.200	21.400	21.400	10,000
2026-06-08	21.050	21.250	20.900	21.000	21.000	14,032
2026-06-05	21.000	21.400	21.000	21.150	21.150	81,044
2026-06-04	21.250	21.400	21.050	21.150	21.150	16,000
2026-06-03	21.000	21.350	21.000	21.250	21.250	28,200
2026-06-02	21.300	21.300	20.900	21.250	21.250	48,200
2026-06-01	21.100	21.400	21.000	21.150	21.150	17,000
2026-05-29	21.350	21.350	21.150	21.200	21.200	21,020
2026-05-28	21.500	21.500	21.000	21.350	21.350	41,000
2026-05-27	21.200	21.400	21.050	21.150	21.150	18,471
2026-05-26	21.250	21.250	21.100	21.150	21.150	21,393
2026-05-25	21.300	21.300	21.200	21.250	21.250	29,000
2026-05-22	21.400	21.400	21.100	21.300	21.300	46,000
2026-05-21	21.300	21.500	21.150	21.400	21.400	51,000
2026-05-20	21.400	21.400	21.250	21.250	21.250	14,000
2026-05-19	21.350	21.400	21.200	21.250	21.250	58,000
2026-05-18	21.350	21.400	21.300	21.400	21.400	24,001
2026-05-15	21.350	21.500	21.250	21.350	21.350	24,000
2026-05-14	21.500	21.500	21.350	21.350	21.350	3,000
2026-05-13	21.400	21.900	21.300	21.900	21.900	6,000
2026-05-12	21.450	21.500	21.300	21.400	21.400	17,000
2026-05-11	21.400	21.700	21.400	21.450	21.450	13,000
2026-05-08	21.550	21.600	21.500	21.500	21.500	10,000
2026-05-07	21.600	21.750	21.450	21.600	21.600	35,000
2026-05-06	21.350	21.800	21.300	21.650	21.650	24,000
2026-05-05	21.950	21.950	21.350	21.500	21.500	11,000
2026-05-04	21.900	21.900	21.400	21.400	21.400	54,000
2026-04-30	21.900	21.900	21.350	21.700	21.700	26,020
2026-04-29	21.600	22.000	21.600	21.600	21.600	20,000
2026-04-28	21.500	21.700	21.450	21.600	21.600	12,000
2026-04-27	21.400	21.500	21.300	21.500	21.500	8,000

← NewerPage 2 of 21 · 1,216 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.