Hotel Holiday Garden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.300	21.500	21.150	21.200	21.200	296,102
2022-11-03	20.900	21.750	20.850	21.300	21.300	407,699
2022-11-02	21.500	22.400	21.300	21.400	21.400	929,619
2022-11-01	21.050	21.950	21.050	21.250	21.250	947,267
2022-10-31	22.850	22.850	21.500	21.550	21.550	4,423,117
2022-10-28	20.600	20.800	20.200	20.800	20.800	515,308
2022-10-27	18.550	18.950	18.550	18.950	18.950	241,110
2022-10-26	18.850	18.850	18.450	18.550	18.550	283,755
2022-10-25	19.050	19.100	18.550	18.750	18.750	321,590
2022-10-24	19.200	19.300	18.950	19.050	19.050	213,245
2022-10-21	19.300	19.350	18.850	19.000	19.000	272,434
2022-10-20	19.300	19.300	18.800	19.000	19.000	456,298
2022-10-19	19.650	19.850	19.500	19.600	19.600	352,921
2022-10-18	19.850	20.100	19.450	19.650	19.650	331,278
2022-10-17	20.100	20.100	18.850	19.700	19.700	537,874
2022-10-14	20.900	20.900	20.000	20.500	20.500	456,538
2022-10-13	22.350	22.350	20.200	20.200	20.200	1,140,262
2022-10-12	22.450	22.600	22.000	22.300	22.300	353,715
2022-10-11	22.900	22.900	22.150	22.200	22.200	620,372
2022-10-07	22.750	23.700	22.700	23.150	23.150	733,768
2022-10-06	23.000	23.000	22.200	22.700	22.700	395,932
2022-10-05	23.300	23.500	22.850	22.900	22.900	704,053
2022-10-04	23.800	23.800	22.950	23.050	23.050	575,622
2022-10-03	23.650	23.900	23.100	23.150	23.150	545,356
2022-09-30	22.800	24.050	22.250	23.650	23.650	985,866
2022-09-29	22.700	23.150	22.700	22.800	22.800	447,274
2022-09-28	24.600	24.600	22.050	22.050	22.050	721,553
2022-09-27	24.100	24.200	23.150	23.950	23.950	516,906
2022-09-26	24.800	24.800	23.950	24.050	24.050	499,278
2022-09-23	25.950	26.300	24.750	24.800	24.800	948,490
2022-09-22	24.700	26.800	24.550	25.600	25.600	1,558,164
2022-09-21	25.000	25.450	24.750	24.900	24.900	554,130
2022-09-20	24.250	25.400	24.150	25.050	25.050	778,104
2022-09-19	24.600	24.600	23.900	23.900	23.900	476,589
2022-09-16	24.250	24.800	24.100	24.600	24.600	321,758
2022-09-15	24.600	24.750	24.350	24.400	24.400	533,853
2022-09-14	24.200	24.650	23.900	24.600	24.600	484,726
2022-09-13	24.550	25.150	24.550	24.850	24.850	539,157
2022-09-12	25.300	25.300	24.350	24.450	24.450	528,944
2022-09-08	25.050	25.050	24.550	24.850	24.850	246,212
2022-09-07	24.900	25.000	24.450	24.500	24.500	503,300
2022-09-06	25.900	26.350	25.050	25.100	25.100	762,123
2022-09-05	26.250	26.400	25.900	25.900	25.900	476,762
2022-09-02	27.150	27.450	26.200	26.200	26.200	917,170
2022-09-01	28.000	28.050	27.100	27.150	27.150	733,908
2022-08-31	28.400	28.550	27.850	27.850	27.850	869,355
2022-08-30	27.500	28.500	27.500	27.800	27.800	1,071,728
2022-08-29	28.000	28.800	27.050	27.150	27.150	1,917,516
2022-08-26	27.300	29.000	27.300	28.900	28.900	3,063,222
2022-08-25	25.900	27.900	25.900	27.050	27.050	3,069,090
2022-08-24	24.000	26.050	24.000	25.600	25.600	3,742,680
2022-08-23	44.550	45.225	43.943	44.550	32.048	1,712,924
2022-08-22	43.875	45.225	43.605	44.550	32.048	1,368,404
2022-08-19	43.200	43.740	42.795	43.538	31.319	914,543
2022-08-18	41.850	42.998	41.175	42.863	30.834	921,229
2022-08-17	41.445	42.255	41.378	41.715	30.008	525,554
2022-08-16	41.580	42.120	41.445	41.445	29.814	814,644
2022-08-15	40.770	41.850	40.635	41.648	29.960	1,205,863
2022-08-12	40.095	40.500	39.690	40.433	29.086	672,660
2022-08-11	39.825	39.825	39.285	39.623	28.503	550,406

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-24	1.2857 TWD
2019-08-22	0.2057 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.