Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	26.300	26.300	25.900	26.000	26.000	67,678
2026-01-16	26.350	26.500	26.250	26.350	26.350	25,050
2026-01-15	26.500	26.800	26.300	26.350	26.350	43,005
2026-01-14	26.800	26.800	26.400	26.400	26.400	15,150
2026-01-13	26.550	26.550	26.300	26.350	26.350	4,000
2026-01-12	26.250	26.600	26.250	26.350	26.350	15,000
2026-01-09	26.250	26.500	26.250	26.250	26.250	10,000
2026-01-08	26.150	26.450	26.150	26.200	26.200	10,000
2026-01-07	27.000	27.000	26.150	26.150	26.150	23,000
2026-01-06	26.750	27.050	26.300	26.400	26.400	42,006
2026-01-05	27.500	27.500	26.300	26.700	26.700	188,010
2026-01-02	25.991	27.566	25.991	27.242	27.242	190,198
2025-12-31	25.481	25.852	25.435	25.759	25.759	49,671
2025-12-30	25.203	25.806	25.203	25.481	25.481	88,496
2025-12-29	25.018	25.574	25.018	25.018	25.018	94,972
2025-12-26	26.950	27.250	26.900	26.900	26.900	14,000
2025-12-24	27.200	27.200	27.000	27.050	27.050	5,000
2025-12-23	26.900	27.350	26.900	27.150	27.150	20,000
2025-12-22	26.550	27.200	26.550	26.900	26.900	11,000
2025-12-19	26.350	26.700	26.350	26.400	26.400	12,000
2025-12-18	26.800	26.800	26.450	26.450	26.450	4,000
2025-12-17	27.150	27.150	26.100	26.400	26.400	39,000
2025-12-16	27.400	27.400	26.400	26.400	26.400	6,000
2025-12-15	27.000	27.000	26.600	26.700	26.700	8,000
2025-12-12	26.400	27.250	26.050	27.250	27.250	32,100
2025-12-11	26.350	26.800	25.850	26.050	26.050	55,000
2025-12-10	27.450	27.450	26.850	27.000	27.000	10,000
2025-12-09	26.400	27.250	26.400	26.850	26.850	14,000
2025-12-08	26.800	27.000	26.700	26.700	26.700	51,000
2025-12-05	27.050	27.450	26.900	27.250	27.250	13,000
2025-12-04	27.200	27.200	27.000	27.050	27.050	6,000
2025-12-03	27.150	27.200	26.900	26.900	26.900	3,000
2025-12-02	27.100	27.500	26.800	26.900	26.900	30,000
2025-12-01	26.550	27.200	26.500	27.100	27.100	7,000
2025-11-28	26.300	27.500	26.300	26.800	26.800	17,000
2025-11-27	26.350	26.350	25.850	26.300	26.300	12,000
2025-11-26	25.750	26.400	25.750	26.100	26.100	20,000
2025-11-25	26.100	26.100	26.100	26.100	26.100	3,000
2025-11-24	26.000	26.050	25.800	25.800	25.800	15,000
2025-11-21	26.200	26.600	26.000	26.000	26.000	24,000
2025-11-20	26.100	26.450	26.050	26.450	26.450	3,000
2025-11-19	26.350	26.600	25.600	26.100	26.100	22,000
2025-11-18	26.800	26.800	26.100	26.100	26.100	27,000
2025-11-17	26.900	26.950	26.500	26.600	26.600	16,000
2025-11-14	27.300	27.650	26.950	27.050	27.050	25,000
2025-11-13	27.750	27.750	26.900	26.900	26.900	17,010
2025-11-12	27.900	27.900	27.100	27.100	27.100	8,000
2025-11-11	28.500	28.500	27.000	27.200	27.200	51,000
2025-11-10	27.650	27.650	26.950	27.050	27.050	15,000
2025-11-07	27.350	27.850	27.200	27.200	27.200	11,000
2025-11-06	27.550	27.800	27.250	27.250	27.250	28,000
2025-11-05	27.200	28.500	27.200	27.400	27.400	61,000
2025-11-04	27.700	27.700	26.200	26.950	26.950	24,000
2025-11-03	27.300	28.100	27.300	27.700	27.700	4,000
2025-10-31	27.950	27.950	27.450	27.450	27.450	5,009
2025-10-30	27.700	27.700	27.200	27.650	27.650	15,019
2025-10-29	27.500	27.800	26.800	27.700	27.700	27,047
2025-10-28	27.000	27.000	26.800	26.850	26.850	6,000
2025-10-27	27.550	27.700	27.000	27.000	27.000	13,000
2025-10-23	26.750	27.050	26.750	26.800	26.800	4,000

← NewerPage 4 of 21 · 1,219 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.