Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	26.500	26.500	26.100	26.300	26.300	14,000
2025-04-30	25.650	27.400	25.650	26.350	26.350	48,160
2025-04-29	25.900	25.900	25.500	25.600	25.600	24,010
2025-04-28	25.900	25.900	25.900	25.900	25.900	1,000
2025-04-25	25.050	25.350	25.000	25.050	25.050	22,000
2025-04-24	25.400	25.600	24.950	24.950	24.950	9,000
2025-04-23	25.250	25.250	24.500	24.900	24.900	16,000
2025-04-22	25.500	25.500	24.300	24.300	24.300	11,000
2025-04-21	25.750	25.750	24.500	24.600	24.600	23,000
2025-04-18	25.250	25.250	24.600	25.050	25.050	57,000
2025-04-17	23.900	24.900	23.900	24.900	24.900	5,000
2025-04-16	25.350	25.350	24.750	24.750	24.750	12,000
2025-04-15	24.500	25.300	24.500	25.150	25.150	11,000
2025-04-14	25.600	25.600	24.900	24.900	24.900	9,000
2025-04-11	24.500	26.000	24.000	24.700	24.700	24,000
2025-04-10	24.750	24.750	23.650	24.700	24.700	94,001
2025-04-09	25.600	25.600	22.500	22.500	22.500	69,120
2025-04-08	24.550	26.600	24.500	24.950	24.950	84,800
2025-04-07	27.050	27.050	27.050	27.050	27.050	27,000
2025-04-02	29.800	30.150	29.800	30.050	30.050	3,000
2025-04-01	30.000	31.150	29.250	29.800	29.800	25,000
2025-03-31	30.450	30.450	28.700	29.700	29.700	26,000
2025-03-28	30.550	30.900	30.000	30.500	30.500	31,000
2025-03-27	32.900	32.900	30.500	30.800	30.800	86,000
2025-03-26	34.000	34.000	33.000	33.000	33.000	7,000
2025-03-25	32.650	33.600	32.550	33.600	33.600	4,000
2025-03-24	33.100	33.100	33.100	33.100	33.100	0
2025-03-21	33.900	33.900	33.100	33.100	33.100	9,000
2025-03-20	33.700	33.700	33.600	33.600	33.600	7,000
2025-03-19	33.750	33.750	33.750	33.750	33.750	1,000
2025-03-18	33.000	33.650	32.900	33.100	33.100	12,000
2025-03-17	33.250	33.500	33.000	33.300	33.300	22,009
2025-03-14	33.200	34.050	33.000	33.850	33.850	10,000
2025-03-13	33.900	34.800	33.700	33.700	33.700	14,009
2025-03-12	35.250	35.250	34.400	34.400	34.400	4,006
2025-03-11	34.850	34.850	34.000	34.000	34.000	27,020
2025-03-10	35.100	35.100	34.350	34.350	34.350	5,020
2025-03-07	34.900	34.900	34.900	34.900	34.900	0
2025-03-06	35.550	35.550	34.550	34.900	34.900	22,000
2025-03-05	34.550	34.550	34.550	34.550	34.550	1,001
2025-03-04	34.500	34.500	34.500	34.500	34.500	2,000
2025-03-03	35.000	36.500	34.750	34.800	34.800	21,000
2025-02-27	35.300	35.300	34.500	34.800	34.800	22,000
2025-02-26	35.100	35.100	34.450	34.450	34.450	33,000
2025-02-25	34.500	34.500	34.200	34.200	34.200	3,000
2025-02-24	34.200	35.000	34.200	34.600	34.600	11,000
2025-02-21	34.550	34.550	34.100	34.100	34.100	9,000
2025-02-20	33.900	36.750	33.900	34.450	34.450	7,009
2025-02-19	33.500	34.650	33.500	34.250	34.250	5,000
2025-02-18	34.800	34.800	34.450	34.500	34.500	10,000
2025-02-17	34.650	34.650	34.050	34.300	34.300	15,003
2025-02-14	34.800	34.900	34.250	34.550	34.550	29,000
2025-02-13	34.500	34.800	34.250	34.250	34.250	4,000
2025-02-12	34.500	34.800	34.050	34.050	34.050	19,000
2025-02-11	34.500	34.800	33.900	33.900	33.900	8,000
2025-02-10	34.550	34.600	34.000	34.000	34.000	18,013
2025-02-07	34.000	34.400	34.000	34.150	34.150	7,000
2025-02-06	33.550	34.100	33.550	34.000	34.000	10,000
2025-02-05	33.400	34.000	33.400	33.900	33.900	13,000
2025-02-04	33.800	33.800	33.400	33.400	33.400	12,000

← NewerPage 7 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.