Hotel Holiday Garden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34.290	34.965	34.290	34.763	25.007	208,705
2022-05-16	34.290	34.425	33.953	34.358	24.716	232,757
2022-05-13	33.413	34.290	33.413	34.155	24.570	284,783
2022-05-12	34.830	34.830	33.075	33.345	23.987	661,001
2022-05-11	35.438	35.910	34.358	34.560	24.861	605,036
2022-05-10	34.695	35.708	34.358	35.303	25.395	430,570
2022-05-09	36.855	36.855	34.830	35.235	25.347	736,704
2022-05-06	36.720	36.720	36.045	36.248	26.075	741,988
2022-05-05	38.273	38.340	37.058	37.395	26.901	827,434
2022-05-04	39.150	39.150	37.598	37.800	27.192	1,023,359
2022-05-03	39.150	39.758	38.745	38.880	27.969	756,132
2022-04-29	39.083	40.028	38.610	39.083	28.115	995,402
2022-04-28	39.555	39.555	38.475	38.745	27.872	500,032
2022-04-27	38.408	39.555	37.665	38.745	27.872	1,150,508
2022-04-26	39.690	40.635	38.745	38.745	27.872	1,280,064
2022-04-25	40.095	40.095	38.678	39.218	28.212	1,212,838
2022-04-22	43.200	43.268	40.635	40.905	29.426	4,544,548
2022-04-21	38.610	42.323	38.610	42.323	30.445	6,048,266
2022-04-20	38.475	38.813	38.205	38.475	27.678	577,710
2022-04-19	38.610	38.880	38.070	38.273	27.532	707,616
2022-04-18	38.475	38.745	37.800	38.610	27.775	746,223
2022-04-15	37.868	38.543	37.260	38.340	27.580	1,496,496
2022-04-14	38.273	39.150	37.665	37.868	27.241	1,781,791
2022-04-13	37.665	38.408	37.260	38.070	27.386	2,207,354
2022-04-12	36.383	39.150	36.113	36.923	26.561	2,368,352
2022-04-11	36.585	36.653	35.775	36.045	25.929	826,454
2022-04-08	35.100	36.180	34.695	35.910	25.832	1,934,592
2022-04-07	35.438	35.438	34.830	34.898	25.104	1,026,197
2022-04-06	34.155	35.235	33.750	34.898	25.104	1,300,935
2022-04-01	33.210	33.750	32.940	33.413	24.036	361,206
2022-03-31	33.413	33.413	33.143	33.210	23.890	213,161
2022-03-30	33.548	33.615	33.278	33.480	24.084	239,249
2022-03-29	33.615	33.683	33.075	33.210	23.890	865,826
2022-03-28	34.358	34.425	32.535	33.075	23.793	1,062,307
2022-03-25	36.788	36.788	34.223	34.223	24.618	2,373,526
2022-03-24	35.370	36.383	35.370	35.640	25.638	311,877
2022-03-23	35.573	35.708	35.370	35.505	25.541	162,571
2022-03-22	35.370	35.370	35.235	35.370	25.444	119,001
2022-03-21	35.370	35.843	35.235	35.235	25.347	322,272
2022-03-18	35.033	35.505	34.965	35.438	25.492	147,105
2022-03-17	34.155	35.235	34.155	35.033	25.201	175,999
2022-03-16	34.020	34.628	33.818	34.088	24.521	119,321
2022-03-15	33.953	33.953	33.480	33.548	24.133	73,941
2022-03-14	33.615	34.088	33.615	33.953	24.424	58,261
2022-03-11	33.548	33.615	33.413	33.615	24.181	27,415
2022-03-10	33.750	33.750	33.413	33.683	24.230	69,039
2022-03-09	32.670	33.480	32.670	33.210	23.890	114,586
2022-03-08	33.750	33.953	32.265	32.603	23.453	352,448
2022-03-07	35.370	35.370	33.818	33.818	24.327	314,710
2022-03-04	35.640	35.708	35.235	35.438	25.492	173,508
2022-03-03	35.100	35.775	35.100	35.640	25.638	189,300
2022-03-02	35.100	35.100	34.560	35.100	25.250	131,189
2022-03-01	34.830	35.370	34.830	35.100	25.250	132,488
2022-02-25	35.033	35.370	34.763	34.898	25.104	142,346
2022-02-24	34.425	36.315	34.290	34.830	25.055	350,941
2022-02-23	34.020	34.830	34.020	34.830	25.055	89,568
2022-02-22	34.493	34.898	34.155	34.223	24.618	237,811
2022-02-21	35.438	35.438	34.695	34.965	25.153	363,545
2022-02-18	35.708	36.450	35.505	35.505	25.541	436,598
2022-02-17	35.370	37.125	35.370	36.315	26.124	773,355

← NewerPage 19 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.