Hotel Holiday Garden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	35.708	35.708	35.370	35.370	25.444	189,163
2022-02-15	35.303	35.775	34.965	35.235	25.347	162,137
2022-02-14	35.438	35.438	34.830	35.100	25.250	148,653
2022-02-11	35.033	36.113	34.493	35.438	25.492	605,168
2022-02-10	33.615	35.640	33.548	35.438	25.492	540,206
2022-02-09	33.615	33.615	33.413	33.480	24.084	50,817
2022-02-08	33.210	33.750	33.210	33.345	23.987	124,406
2022-02-07	32.603	33.413	32.603	33.278	23.939	73,449
2022-01-26	33.008	33.075	32.468	32.603	23.453	64,514
2022-01-25	32.940	32.940	32.468	32.468	23.356	74,321
2022-01-24	32.535	32.940	32.198	32.873	23.647	99,000
2022-01-21	33.143	33.278	32.940	32.940	23.696	148,599
2022-01-20	33.075	33.413	33.075	33.413	24.036	49,150
2022-01-19	33.075	33.210	33.008	33.075	23.793	66,288
2022-01-18	32.873	33.210	32.873	33.075	23.793	45,869
2022-01-17	32.535	33.210	32.468	32.940	23.696	65,841
2022-01-14	32.670	32.670	32.468	32.535	23.405	71,350
2022-01-13	32.468	32.670	32.468	32.670	23.502	62,423
2022-01-12	33.413	33.413	32.468	32.468	23.356	176,855
2022-01-11	33.143	33.143	32.738	32.805	23.599	89,083
2022-01-10	32.468	33.075	32.468	33.008	23.744	205,316
2022-01-07	33.818	33.818	32.873	33.008	23.744	321,366
2022-01-06	34.290	34.290	33.345	33.615	24.181	278,870
2022-01-05	33.953	34.155	33.750	33.885	24.376	151,053
2022-01-04	34.020	34.020	33.750	33.953	24.424	229,023
2022-01-03	34.223	34.290	34.020	34.290	24.667	134,649
2021-12-30	34.628	34.628	34.358	34.425	24.764	64,826
2021-12-29	34.695	35.033	34.493	34.493	24.813	141,449
2021-12-28	35.100	35.235	34.695	35.033	25.201	166,000
2021-12-27	34.088	35.438	34.088	35.033	25.201	163,316
2021-12-24	34.290	34.290	33.953	34.088	24.521	117,343
2021-12-23	34.223	34.493	34.020	34.155	24.570	106,304
2021-12-22	34.898	34.898	34.223	34.223	24.618	91,892
2021-12-21	34.290	34.358	34.020	34.223	24.618	124,503
2021-12-20	34.493	34.493	34.290	34.290	24.667	72,486
2021-12-17	34.425	34.898	34.425	34.493	24.813	67,360
2021-12-16	34.695	34.695	34.493	34.695	24.958	77,000
2021-12-15	34.155	34.695	34.020	34.695	24.958	93,167
2021-12-14	34.965	34.965	34.020	34.223	24.618	232,666
2021-12-13	34.965	35.235	34.830	34.965	25.153	107,000
2021-12-10	34.965	35.033	34.695	34.763	25.007	114,093
2021-12-09	35.235	35.303	34.695	34.965	25.153	85,221
2021-12-08	35.235	35.235	34.763	34.965	25.153	90,463
2021-12-07	34.493	34.898	34.425	34.763	25.007	97,559
2021-12-06	34.628	34.763	34.290	34.290	24.667	150,858
2021-12-03	34.965	35.640	34.695	34.695	24.958	190,927
2021-12-02	34.898	35.100	34.628	34.898	25.104	171,094
2021-12-01	35.235	35.303	34.830	34.898	25.104	288,493
2021-11-30	35.033	35.775	35.033	35.573	25.590	182,550
2021-11-29	34.223	35.505	34.223	34.898	25.104	355,292
2021-11-26	36.248	36.315	35.100	35.168	25.298	489,136
2021-11-25	36.585	36.585	36.045	36.383	26.172	210,160
2021-11-24	35.910	36.585	35.910	36.383	26.172	619,982
2021-11-23	35.775	35.978	35.505	35.775	25.735	407,539
2021-11-22	34.898	35.775	34.898	35.708	25.687	448,034
2021-11-19	34.763	35.235	34.425	34.898	25.104	450,565
2021-11-18	34.628	35.100	34.088	34.763	25.007	628,857
2021-11-17	32.738	34.358	32.603	34.155	24.570	547,051
2021-11-16	32.670	32.670	32.468	32.535	23.405	980,248
2021-11-15	32.670	32.670	32.400	32.535	23.405	121,246

← NewerPage 20 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.