Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	33.400	34.650	33.400	33.800	33.800	22,000
2025-01-22	35.400	35.700	35.200	35.200	35.200	25,000
2025-01-21	34.100	35.400	34.100	35.200	35.200	65,000
2025-01-20	37.000	38.250	35.150	35.550	35.550	520,000
2025-01-17	33.500	35.550	33.500	35.550	35.550	296,000
2025-01-16	31.800	32.700	31.800	32.350	32.350	16,000
2025-01-15	32.050	32.800	32.000	32.350	32.350	20,000
2025-01-14	32.400	32.400	32.000	32.000	32.000	14,000
2025-01-13	32.550	32.800	31.050	32.400	32.400	56,000
2025-01-10	33.050	33.800	33.000	33.450	33.450	26,000
2025-01-09	35.600	35.650	34.500	34.500	34.500	17,000
2025-01-08	35.950	35.950	35.500	35.750	35.750	13,000
2025-01-07	36.000	36.000	35.400	35.950	35.950	6,000
2025-01-06	35.600	36.000	35.600	36.000	36.000	6,000
2025-01-03	36.500	36.500	35.600	35.600	35.600	34,000
2025-01-02	35.800	36.850	35.550	35.900	35.900	99,000
2024-12-31	34.750	34.850	34.400	34.850	34.850	17,000
2024-12-30	35.350	35.350	34.650	34.650	34.650	27,000
2024-12-27	35.600	35.600	34.700	34.750	34.750	28,000
2024-12-26	34.750	35.350	34.600	34.700	34.700	25,000
2024-12-25	35.500	35.500	34.850	34.850	34.850	24,000
2024-12-24	36.450	36.450	35.000	35.000	35.000	58,000
2024-12-23	36.400	36.600	35.400	35.400	35.400	113,000
2024-12-20	38.100	38.100	36.500	36.500	36.500	94,000
2024-12-19	38.850	41.300	36.900	38.100	38.100	617,000
2024-12-18	35.600	38.850	35.600	38.850	38.850	316,000
2024-12-17	35.500	35.500	35.350	35.350	35.350	7,000
2024-12-16	35.400	35.400	34.450	34.450	34.450	11,000
2024-12-13	35.800	35.800	34.600	35.400	35.400	7,000
2024-12-12	35.950	36.000	35.950	36.000	36.000	4,000
2024-12-11	36.850	36.850	35.950	35.950	35.950	14,000
2024-12-10	36.100	37.100	36.100	36.100	36.100	13,000
2024-12-09	36.700	36.800	36.100	36.100	36.100	22,000
2024-12-06	37.300	37.300	37.300	37.300	37.300	0
2024-12-05	37.000	37.300	37.000	37.300	37.300	2,000
2024-12-04	37.000	37.500	37.000	37.250	37.250	3,000
2024-12-03	37.150	37.200	37.150	37.200	37.200	10,000
2024-12-02	37.400	37.400	37.100	37.200	37.200	14,000
2024-11-29	37.500	37.500	37.350	37.500	37.500	10,000
2024-11-28	38.000	38.000	37.400	37.400	37.400	2,000
2024-11-27	37.850	37.850	37.500	37.500	37.500	2,000
2024-11-26	38.000	38.000	37.400	37.850	37.850	9,000
2024-11-25	37.200	37.300	36.850	37.300	37.300	29,000
2024-11-22	37.250	38.000	37.200	37.200	37.200	14,000
2024-11-21	37.500	37.500	37.200	37.200	37.200	3,000
2024-11-20	37.500	37.600	37.250	37.250	37.250	21,220
2024-11-19	37.800	37.850	37.500	37.500	37.500	26,000
2024-11-18	38.000	38.000	37.800	37.800	37.800	5,000
2024-11-15	38.450	38.450	37.550	38.000	38.000	9,000
2024-11-14	37.700	38.550	37.000	37.400	37.400	18,000
2024-11-13	37.600	37.850	37.600	37.750	37.750	17,000
2024-11-12	38.100	38.100	37.900	37.900	37.900	28,000
2024-11-11	39.000	39.000	38.100	38.200	38.200	45,000
2024-11-08	39.500	39.500	39.000	39.000	39.000	16,000
2024-11-07	40.050	40.050	39.550	39.600	39.600	5,000
2024-11-06	39.950	39.950	39.950	39.950	39.950	0
2024-11-05	39.950	39.950	39.950	39.950	39.950	1,000
2024-11-04	40.050	40.050	39.500	39.500	39.500	3,000
2024-11-01	39.000	39.900	39.000	39.450	39.450	8,000
2024-10-30	39.300	39.300	39.100	39.100	39.100	4,000

← NewerPage 8 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.