Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	39.350	39.800	39.100	39.650	39.650	8,000
2024-10-28	39.750	39.900	39.350	39.350	39.350	11,000
2024-10-25	40.300	40.300	39.750	39.750	39.750	4,000
2024-10-24	41.400	41.400	39.400	40.000	40.000	37,000
2024-10-23	40.200	40.250	39.900	39.950	39.950	31,000
2024-10-22	41.000	41.000	40.200	40.200	40.200	13,000
2024-10-21	40.250	40.800	40.000	40.200	40.200	10,000
2024-10-18	40.800	40.800	40.250	40.250	40.250	12,000
2024-10-17	40.000	41.000	39.500	40.200	40.200	40,000
2024-10-16	40.000	40.000	39.800	39.950	39.950	8,000
2024-10-15	39.650	39.950	39.400	39.950	39.950	17,000
2024-10-14	40.000	40.000	39.900	39.900	39.900	5,000
2024-10-11	40.200	40.200	40.000	40.000	40.000	11,000
2024-10-09	40.700	41.000	40.400	40.400	40.400	7,000
2024-10-08	40.900	40.900	40.500	40.700	40.700	8,000
2024-10-07	41.450	41.450	40.650	40.700	40.700	4,000
2024-10-04	40.250	41.000	40.250	40.550	40.550	27,000
2024-10-01	41.600	41.750	41.000	41.750	41.750	16,000
2024-09-30	42.000	42.050	41.600	41.600	41.600	15,000
2024-09-27	41.800	41.800	41.450	41.600	41.600	29,000
2024-09-26	41.700	42.700	41.200	41.350	41.350	19,000
2024-09-25	42.300	42.300	41.200	41.700	41.700	22,000
2024-09-24	42.800	42.800	41.150	41.600	41.600	9,000
2024-09-23	43.000	43.000	41.650	41.650	41.650	9,000
2024-09-20	43.700	43.700	41.550	41.550	41.550	15,000
2024-09-19	41.300	42.000	41.300	41.600	41.600	17,000
2024-09-18	41.100	42.900	41.100	41.750	41.750	34,000
2024-09-16	41.050	41.600	41.050	41.100	41.100	14,000
2024-09-13	41.100	41.800	41.100	41.550	41.550	6,000
2024-09-12	41.600	41.600	41.350	41.350	41.350	5,000
2024-09-11	42.300	42.300	40.600	41.000	41.000	20,000
2024-09-10	41.800	41.800	40.100	40.350	40.350	29,000
2024-09-09	43.450	43.450	41.700	41.700	41.700	6,000
2024-09-06	42.550	42.650	42.200	42.200	42.200	18,000
2024-09-05	43.350	43.550	42.450	42.550	42.550	22,000
2024-09-04	43.900	43.950	42.700	43.150	43.150	37,000
2024-09-03	45.500	45.500	44.500	44.600	44.600	32,000
2024-09-02	46.000	46.000	44.700	45.000	45.000	32,000
2024-08-30	46.650	46.800	45.400	46.000	46.000	104,000
2024-08-29	45.500	45.500	44.900	45.100	45.100	38,000
2024-08-28	46.250	46.350	45.250	45.550	45.550	61,000
2024-08-27	47.500	47.500	44.500	46.900	46.900	614,000
2024-08-26	47.000	47.400	45.500	47.400	47.400	481,000
2024-08-23	39.200	43.100	39.200	43.100	43.100	327,000
2024-08-22	38.800	39.600	38.800	39.200	39.200	8,000
2024-08-21	38.850	38.850	38.500	38.500	38.500	10,000
2024-08-20	39.000	39.000	38.800	38.850	38.850	17,000
2024-08-19	39.000	39.050	38.900	38.900	38.900	7,000
2024-08-16	39.350	39.350	38.500	39.050	39.050	18,000
2024-08-15	38.600	39.150	38.600	38.750	38.750	4,000
2024-08-14	38.800	38.800	38.600	38.600	38.600	5,000
2024-08-13	39.700	39.700	38.250	38.400	38.400	28,000
2024-08-12	38.850	39.950	38.700	38.700	38.700	28,000
2024-08-09	39.700	39.700	39.000	39.000	39.000	8,000
2024-08-08	37.600	38.600	37.600	38.300	38.300	14,000
2024-08-07	36.050	39.300	36.050	37.600	37.600	27,000
2024-08-06	34.700	36.450	34.700	36.050	36.050	27,000
2024-08-05	37.000	37.150	36.350	36.350	36.350	74,000
2024-08-02	40.900	40.900	40.100	40.300	40.300	43,000
2024-08-01	41.400	41.400	40.900	41.200	41.200	6,000

← NewerPage 9 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.