Hotel Royal Chihpen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.150	22.450	22.150	22.400	22.400	18,935
2026-10-15	22.300	22.600	22.150	22.150	22.150	16,000
2026-10-14	22.500	22.550	21.950	22.400	22.400	12,000
2026-10-13	22.150	22.750	22.150	22.500	22.500	99,000
2026-10-12	23.000	23.000	22.500	22.550	22.550	67,000
2026-10-08	22.500	23.100	22.500	22.850	22.850	60,030
2026-10-07	22.550	22.550	22.500	22.500	22.500	22,000
2026-10-06	22.450	22.700	22.400	22.500	22.500	22,000
2026-10-05	22.300	23.000	22.300	22.500	22.500	49,000
2026-10-02	22.650	22.650	22.450	22.450	22.450	10,000
2026-10-01	22.600	22.650	22.450	22.600	22.600	9,000
2026-09-30	22.500	22.650	22.200	22.650	22.650	85,000
2026-09-29	22.750	22.800	22.500	22.500	22.500	6,000
2026-09-24	22.900	22.900	22.600	22.600	22.600	7,008
2026-09-23	23.050	23.050	22.500	22.700	22.700	9,000
2026-09-22	22.700	23.100	22.500	22.550	22.550	23,000
2026-09-21	23.150	23.150	22.300	22.700	22.700	69,000
2026-09-18	22.800	23.000	22.500	22.900	22.900	17,020
2026-09-17	22.950	22.950	22.500	22.800	22.800	17,000
2026-09-16	22.650	22.650	22.400	22.500	22.500	18,000
2026-09-15	22.900	22.900	22.550	22.650	22.650	28,000
2026-09-14	22.950	23.250	22.650	22.850	22.850	16,000
2026-09-11	23.200	23.200	22.800	22.800	22.800	19,000
2026-09-10	22.800	23.050	22.800	22.900	22.900	25,000
2026-09-09	23.000	23.200	23.000	23.050	23.050	9,000
2026-09-08	23.350	23.350	22.800	23.100	23.100	45,000
2026-09-07	23.500	23.500	23.000	23.150	23.150	57,000
2026-09-04	23.550	23.600	22.800	23.200	23.200	52,023
2026-09-03	23.700	23.700	23.100	23.400	23.400	32,008
2026-09-02	23.500	23.600	23.100	23.500	23.500	41,000
2026-09-01	23.300	23.550	23.300	23.550	23.550	31,117
2026-08-31	23.550	23.550	23.000	23.450	23.450	54,000
2026-08-28	23.700	23.750	23.050	23.750	23.750	79,000
2026-08-27	23.600	23.700	23.500	23.550	23.550	20,098
2026-08-26	23.550	23.700	23.500	23.600	23.600	28,240
2026-08-25	23.450	23.500	22.950	23.500	23.500	42,022
2026-08-24	23.500	23.600	23.250	23.500	23.500	108,396
2026-08-21	23.250	23.400	22.900	23.300	23.300	122,017
2026-08-20	22.400	23.150	22.400	23.000	23.000	193,396
2026-08-19	22.000	22.500	21.900	22.400	22.400	165,589
2026-08-18	21.950	22.050	21.950	21.950	21.950	50,200
2026-08-17	21.650	21.650	21.600	21.650	21.650	24,010
2026-08-14	21.500	21.600	21.500	21.600	21.600	10,001
2026-08-13	21.600	21.600	21.600	21.600	21.600	1,004
2026-08-12	21.800	21.900	21.550	21.600	21.600	14,000
2026-08-11	21.600	21.600	21.550	21.550	21.550	11,000
2026-08-10	21.600	21.650	21.600	21.600	21.600	16,000
2026-08-07	21.800	21.900	21.600	21.600	21.600	4,000
2026-08-06	21.850	21.850	21.750	21.750	21.750	5,120
2026-08-05	21.950	21.950	21.850	21.850	21.850	8,000
2026-08-04	21.850	21.850	21.750	21.800	21.800	11,100
2026-08-03	21.850	21.850	21.700	21.700	21.700	8,000
2026-07-31	21.650	21.900	21.650	21.900	21.900	9,000
2026-07-30	21.300	21.500	21.300	21.400	21.400	16,000
2026-07-29	21.400	21.650	21.300	21.300	21.300	32,020
2026-07-28	21.700	21.850	21.500	21.550	21.550	9,000
2026-07-27	21.650	21.700	21.600	21.700	21.700	5,000
2026-07-24	21.700	21.700	21.550	21.650	21.650	18,007
2026-07-23	21.700	21.700	21.700	21.700	21.700	5,000
2026-07-22	21.550	21.700	21.300	21.700	21.700	8,000

Page 1 of 5 · 242 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.