Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	29.550	29.750	29.150	29.150	25.480	11,000
2022-02-14	29.100	29.450	29.100	29.300	25.611	9,000
2022-02-11	29.450	29.700	29.400	29.400	25.699	19,000
2022-02-10	29.000	29.250	29.000	29.250	25.567	16,000
2022-02-09	29.050	29.200	29.000	29.050	25.393	21,000
2022-02-08	28.850	29.150	28.850	29.050	25.393	37,000
2022-02-07	28.550	29.000	28.550	28.850	25.218	5,000
2022-01-26	28.500	28.500	28.300	28.400	24.824	17,000
2022-01-25	28.350	28.500	28.250	28.400	24.824	9,000
2022-01-24	28.800	28.800	28.050	28.350	24.781	22,000
2022-01-21	29.000	29.350	28.600	28.800	25.174	13,000
2022-01-20	29.500	29.500	29.100	29.450	25.742	7,000
2022-01-19	29.500	29.500	29.100	29.300	25.611	11,000
2022-01-18	29.600	29.900	28.800	29.500	25.786	18,000
2022-01-17	29.800	29.800	29.800	29.800	26.048	1,000
2022-01-14	29.550	29.850	29.550	29.700	25.961	5,000
2022-01-13	29.900	29.900	29.650	29.650	25.917	12,000
2022-01-12	29.800	29.850	29.600	29.750	26.004	30,000
2022-01-11	29.800	29.800	29.750	29.750	26.004	7,000
2022-01-10	29.800	29.800	29.800	29.800	26.048	3,000
2022-01-07	30.150	30.150	29.600	29.800	26.048	13,000
2022-01-06	30.000	30.000	30.000	30.000	26.223	2,000
2022-01-05	29.850	30.050	29.800	29.900	26.136	11,000
2022-01-04	29.850	29.850	29.850	29.850	26.092	4,000
2022-01-03	29.850	29.850	29.850	29.850	26.092	1,000
2021-12-30	29.800	30.000	29.800	30.000	26.223	15,000
2021-12-29	30.000	30.000	29.900	29.900	26.136	6,000
2021-12-28	30.200	30.200	29.850	29.850	26.092	17,000
2021-12-27	29.900	30.000	29.700	29.750	26.004	20,000
2021-12-24	30.200	30.200	29.750	29.750	26.004	21,000
2021-12-23	29.850	30.000	29.850	30.000	26.223	11,000
2021-12-22	29.750	29.750	29.750	29.750	26.004	0
2021-12-21	29.750	30.200	29.750	29.750	26.004	17,000
2021-12-20	29.700	30.000	29.700	29.850	26.092	8,000
2021-12-17	30.000	30.000	30.000	30.000	26.223	3,000
2021-12-16	29.900	30.050	29.900	30.000	26.223	4,000
2021-12-15	29.750	30.200	29.700	29.700	25.961	8,000
2021-12-14	30.000	30.250	29.500	29.600	25.873	18,000
2021-12-13	29.950	30.000	29.950	30.000	26.223	11,000
2021-12-10	30.000	30.150	29.950	29.950	26.179	8,000
2021-12-09	30.150	30.150	30.000	30.000	26.223	11,000
2021-12-08	30.000	30.150	30.000	30.150	26.354	7,000
2021-12-07	30.150	30.200	29.950	30.050	26.267	22,000
2021-12-06	29.800	30.100	29.750	29.750	26.004	10,000
2021-12-03	29.800	29.850	29.600	29.850	26.092	32,000
2021-12-02	30.050	30.050	29.800	29.850	26.092	24,000
2021-12-01	29.850	29.850	29.700	29.700	25.961	12,000
2021-11-30	29.650	29.950	29.650	29.850	26.092	24,000
2021-11-29	29.800	29.800	29.650	29.650	25.917	23,000
2021-11-26	30.000	30.000	29.800	29.800	26.048	30,000
2021-11-25	29.950	30.100	29.950	30.000	26.223	24,000
2021-11-24	29.950	29.950	29.950	29.950	26.179	7,000
2021-11-23	30.100	30.100	29.950	29.950	26.179	3,000
2021-11-22	30.100	30.100	30.000	30.000	26.223	13,000
2021-11-19	30.100	30.200	30.000	30.100	26.310	24,000
2021-11-18	30.000	30.050	29.950	30.000	26.223	26,000
2021-11-17	30.050	30.150	29.900	29.950	26.179	51,000
2021-11-16	30.400	30.400	30.000	30.050	26.267	30,000
2021-11-15	30.000	30.200	30.000	30.050	26.267	29,000
2021-11-12	30.150	30.150	30.000	30.050	26.267	39,000

← NewerPage 20 of 21 · 1,221 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.