Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	28.450	28.450	27.900	27.900	27.900	4,002
2025-07-25	28.000	28.000	27.900	27.900	27.900	4,000
2025-07-24	28.400	28.400	28.250	28.250	28.250	3,000
2025-07-23	28.150	28.400	27.750	28.400	28.400	4,000
2025-07-22	28.650	28.650	27.100	28.150	28.150	5,000
2025-07-21	28.700	28.700	28.300	28.350	28.350	4,000
2025-07-18	28.500	28.500	28.250	28.250	28.250	2,050
2025-07-17	28.500	28.500	28.500	28.500	28.500	0
2025-07-16	28.900	28.900	28.500	28.500	28.500	2,042
2025-07-15	28.750	28.750	27.850	28.400	28.400	4,035
2025-07-14	28.700	28.700	27.650	28.300	28.300	3,200
2025-07-11	27.800	28.000	27.000	28.000	28.000	16,320
2025-07-10	26.700	27.300	26.700	26.900	26.900	10,000
2025-07-09	26.850	27.550	26.800	26.800	26.800	3,010
2025-07-08	26.500	27.550	26.500	27.150	27.150	7,000
2025-07-07	27.800	27.800	27.250	27.250	27.250	4,000
2025-07-04	27.150	27.250	26.950	27.150	27.150	9,000
2025-07-03	26.750	27.950	26.750	27.950	27.950	31,000
2025-07-02	26.800	27.200	26.800	27.200	27.200	2,000
2025-07-01	26.900	27.550	26.650	27.300	27.300	5,000
2025-06-30	27.200	27.200	27.200	27.200	27.200	0
2025-06-27	27.750	27.750	27.050	27.200	27.200	11,122
2025-06-26	27.100	27.100	27.100	27.100	27.100	2,015
2025-06-25	27.000	27.000	27.000	27.000	27.000	9,000
2025-06-24	27.100	27.200	27.100	27.200	27.200	5,160
2025-06-23	27.200	27.200	27.200	27.200	27.200	0
2025-06-20	27.850	28.200	27.100	27.200	27.200	26,008
2025-06-19	27.650	27.650	26.700	27.300	27.300	13,000
2025-06-18	27.400	27.400	26.100	26.850	26.850	15,001
2025-06-17	27.700	28.000	27.300	27.300	27.300	11,150
2025-06-16	28.050	28.050	27.250	27.250	27.250	5,001
2025-06-13	27.500	27.500	27.500	27.500	27.500	1,000
2025-06-12	28.050	28.050	27.500	27.700	27.700	10,010
2025-06-11	28.550	28.550	27.700	28.050	28.050	5,000
2025-06-10	28.200	28.200	27.850	27.900	27.900	11,035
2025-06-09	27.650	28.050	27.650	28.000	28.000	13,000
2025-06-06	28.850	28.850	27.650	27.650	27.650	6,000
2025-06-05	28.150	28.150	28.150	28.150	28.150	0
2025-06-04	28.100	28.150	28.100	28.150	28.150	2,000
2025-06-03	28.600	28.600	28.000	28.000	28.000	3,000
2025-06-02	29.000	29.000	27.600	27.850	27.850	10,000
2025-05-29	28.850	28.850	28.000	28.000	28.000	5,000
2025-05-28	28.250	28.800	28.250	28.300	28.300	7,000
2025-05-27	29.000	29.000	28.200	28.250	28.250	10,000
2025-05-26	28.400	28.400	28.300	28.300	28.300	8,000
2025-05-23	29.250	29.250	28.350	28.350	28.350	3,000
2025-05-22	28.550	29.000	28.350	28.350	28.350	19,010
2025-05-21	29.100	29.250	28.600	28.600	28.600	12,000
2025-05-20	29.600	29.600	28.650	29.150	29.150	4,050
2025-05-19	29.500	29.500	28.700	28.700	28.700	8,000
2025-05-16	29.100	29.600	29.000	29.100	29.100	58,000
2025-05-15	28.950	29.200	28.550	28.550	28.550	23,000
2025-05-14	29.650	29.650	28.350	28.700	28.700	25,000
2025-05-13	28.700	28.800	28.300	28.350	28.350	16,000
2025-05-12	28.500	29.100	28.350	28.600	28.600	20,000
2025-05-09	27.650	29.000	27.550	28.500	28.500	100,000
2025-05-08	27.450	28.400	27.350	27.600	27.600	64,245
2025-05-07	28.050	28.200	27.200	27.200	27.200	50,000
2025-05-06	27.300	29.950	27.300	28.450	28.450	314,000
2025-05-05	27.750	28.900	27.300	27.300	27.300	85,075

← NewerPage 6 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.