Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.300	27.300	27.000	27.000	27.000	7,000
2025-10-21	27.650	27.650	27.100	27.100	27.100	10,200
2025-10-20	28.250	28.800	27.200	27.200	27.200	40,010
2025-10-17	27.200	27.800	26.900	27.700	27.700	44,040
2025-10-16	26.900	27.200	26.750	26.850	26.850	17,000
2025-10-15	27.400	27.400	27.400	27.400	27.400	0
2025-10-14	27.100	27.400	26.950	27.400	27.400	6,000
2025-10-13	27.000	27.650	27.000	27.550	27.550	6,000
2025-10-09	27.550	27.550	27.150	27.150	27.150	6,000
2025-10-08	27.600	27.600	27.600	27.600	27.600	1,000
2025-10-07	28.000	28.000	27.200	27.200	27.200	8,006
2025-10-03	27.750	27.800	27.150	27.700	27.700	8,034
2025-10-02	27.500	27.950	27.150	27.150	27.150	3,200
2025-10-01	27.600	27.600	27.600	27.600	27.600	1,010
2025-09-30	27.850	29.050	27.800	27.900	27.900	13,000
2025-09-29	27.400	27.400	27.400	27.400	27.400	0
2025-09-26	27.100	28.200	27.050	27.400	27.400	10,034
2025-09-25	27.250	27.250	27.250	27.250	27.250	2,000
2025-09-24	27.400	27.400	27.200	27.250	27.250	13,000
2025-09-23	27.350	27.750	27.300	27.750	27.750	3,004
2025-09-22	27.350	27.350	27.350	27.350	27.350	1,000
2025-09-19	27.700	27.700	27.400	27.600	27.600	5,214
2025-09-18	27.700	27.700	27.700	27.700	27.700	0
2025-09-17	27.800	27.800	27.700	27.700	27.700	6,040
2025-09-16	27.950	28.000	27.800	27.800	27.800	10,025
2025-09-15	28.000	28.000	27.850	27.850	27.850	5,143
2025-09-12	27.550	27.600	27.550	27.600	27.600	2,040
2025-09-11	27.450	28.200	27.400	27.500	27.500	5,004
2025-09-10	28.150	28.150	27.300	27.850	27.850	26,000
2025-09-09	28.400	28.400	28.100	28.150	28.150	16,000
2025-09-08	29.600	29.600	28.150	28.200	28.200	24,000
2025-09-05	29.650	29.700	29.300	29.600	29.600	52,000
2025-09-04	29.550	29.550	28.850	28.950	28.950	11,028
2025-09-03	29.700	29.700	29.050	29.100	29.100	23,000
2025-09-02	29.600	29.600	28.600	28.900	28.900	19,030
2025-09-01	28.400	29.300	28.400	28.500	28.500	46,000
2025-08-29	28.000	28.400	28.000	28.350	28.350	13,000
2025-08-28	27.900	28.650	27.900	28.250	28.250	13,001
2025-08-27	27.600	27.650	27.550	27.600	27.600	6,000
2025-08-26	27.150	28.100	27.150	28.100	28.100	14,000
2025-08-25	26.800	28.000	26.700	28.000	28.000	33,000
2025-08-22	27.300	27.650	27.200	27.650	27.650	7,000
2025-08-21	27.050	27.950	27.050	27.400	27.400	21,016
2025-08-20	27.850	27.850	27.850	27.850	27.850	0
2025-08-19	27.850	27.850	27.850	27.850	27.850	1,000
2025-08-18	28.150	28.150	28.150	28.150	28.150	1,000
2025-08-15	28.000	28.000	27.900	27.900	27.900	3,000
2025-08-14	28.000	28.000	27.800	27.800	27.800	6,000
2025-08-13	28.750	28.750	27.600	28.000	28.000	30,012
2025-08-12	28.400	28.400	28.300	28.300	28.300	2,000
2025-08-11	28.100	28.900	27.900	28.500	28.500	5,000
2025-08-08	28.300	28.900	27.750	28.100	28.100	10,000
2025-08-07	28.300	28.300	28.300	28.300	28.300	0
2025-08-06	28.300	28.300	28.300	28.300	28.300	1,000
2025-08-05	27.900	27.900	27.800	27.800	27.800	4,141
2025-08-04	27.350	28.050	27.200	27.900	27.900	12,000
2025-08-01	27.700	27.700	27.700	27.700	27.700	0
2025-07-31	27.300	27.950	27.250	27.700	27.700	13,010
2025-07-30	27.750	27.750	27.300	27.300	27.300	5,726
2025-07-29	28.350	28.350	27.550	27.550	27.550	2,000

← NewerPage 5 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.