Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.400	21.500	21.300	21.500	21.500	8,000
2026-04-24	21.700	21.700	21.500	21.600	21.600	13,000
2026-04-23	21.850	21.900	21.200	21.500	21.500	42,001
2026-04-22	21.800	22.000	21.750	21.850	21.850	23,000
2026-04-21	21.700	21.900	21.550	21.900	21.900	31,000
2026-04-20	21.950	21.950	21.500	21.550	21.550	39,120
2026-04-17	22.000	22.250	21.350	21.950	21.950	191,000
2026-04-16	22.150	22.450	22.000	22.200	22.200	84,000
2026-04-15	22.450	22.500	22.150	22.250	22.250	39,038
2026-04-14	23.650	23.650	22.350	22.800	22.800	224,100
2026-04-13	23.400	23.600	22.550	22.850	22.850	462,007
2026-04-10	21.650	21.900	21.650	21.800	21.800	18,000
2026-04-09	21.850	21.850	21.700	21.800	21.800	20,000
2026-04-08	21.600	21.900	21.600	21.800	21.800	39,000
2026-04-07	22.000	22.000	21.700	21.800	21.800	9,004
2026-04-02	21.950	21.950	21.700	21.900	21.900	13,000
2026-04-01	21.900	21.900	21.550	21.550	21.550	10,023
2026-03-31	21.950	21.950	21.500	21.500	21.500	16,015
2026-03-30	21.700	21.700	21.600	21.600	21.600	17,020
2026-03-27	21.800	21.950	21.700	21.950	21.950	6,008
2026-03-26	21.950	21.950	21.750	21.900	21.900	6,000
2026-03-25	22.000	22.000	21.900	21.900	21.900	12,000
2026-03-24	21.700	22.000	21.650	22.000	22.000	12,000
2026-03-23	21.850	21.950	21.750	21.850	21.850	16,000
2026-03-20	22.000	22.000	21.900	21.950	21.950	24,000
2026-03-19	21.800	21.900	21.800	21.850	21.850	15,000
2026-03-18	21.950	22.000	21.800	21.800	21.800	57,411
2026-03-17	21.900	22.000	21.850	21.850	21.850	35,000
2026-03-16	22.000	22.000	21.900	21.900	21.900	5,006
2026-03-13	22.000	22.050	21.950	22.000	22.000	20,000
2026-03-12	22.000	22.100	21.950	22.100	22.100	31,000
2026-03-11	22.000	22.200	21.800	22.100	22.100	66,020
2026-03-10	22.000	22.050	21.900	21.950	21.950	15,000
2026-03-09	21.800	22.200	21.800	21.850	21.850	40,000
2026-03-06	21.700	22.000	21.650	21.850	21.850	24,000
2026-03-05	21.550	21.800	21.550	21.600	21.600	21,000
2026-03-04	22.000	22.050	21.500	21.500	21.500	95,000
2026-03-03	22.050	22.100	22.050	22.050	22.050	31,000
2026-03-02	22.050	22.150	22.000	22.050	22.050	42,000
2026-02-26	22.150	22.150	22.050	22.100	22.100	45,291
2026-02-25	22.200	22.200	22.100	22.150	22.150	43,120
2026-02-24	22.100	22.200	22.050	22.150	22.150	85,177
2026-02-23	22.500	22.500	22.100	22.200	22.200	77,823
2026-02-11	22.300	22.350	22.250	22.250	22.250	71,220
2026-02-10	22.350	22.350	22.200	22.350	22.350	43,707
2026-02-09	22.600	22.600	22.200	22.250	22.250	100,177
2026-02-06	22.700	22.700	22.300	22.350	22.350	101,411
2026-02-05	22.400	23.500	22.400	22.950	22.950	195,020
2026-02-04	22.300	22.450	22.200	22.350	22.350	41,025
2026-02-03	22.600	22.600	22.300	22.350	22.350	54,154
2026-02-02	22.050	22.550	22.050	22.300	22.300	81,411
2026-01-30	23.050	23.050	22.300	22.550	22.550	237,300
2026-01-29	23.950	24.000	23.050	23.150	23.150	797,572
2026-01-28	25.150	25.450	25.000	25.150	25.150	34,000
2026-01-27	25.200	25.300	25.150	25.150	25.150	18,010
2026-01-26	25.250	25.250	25.100	25.250	25.250	54,035
2026-01-23	25.500	25.600	25.400	25.400	25.400	50,000
2026-01-22	25.650	26.000	25.500	25.550	25.550	41,000
2026-01-21	25.800	25.850	25.600	25.650	25.650	52,006
2026-01-20	26.000	26.000	25.850	25.900	25.900	27,009

← NewerPage 3 of 5 · 243 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.