The Ambassador Hotel,Ltd. (TPE:2704)
Taiwan · Delayed Price · Currency is TWD 42.20
+0.15 (0.36%)
Oct 23, 2025, 2:36 PM CST
The Ambassador Hotel,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 42.25 | 42.65 | 42.20 | 42.20 | 42.20 | 0.36% | 63,124 |
| Oct 22, 2025 | 42.00 | 42.35 | 42.00 | 42.05 | 42.05 | - | 35,089 |
| Oct 21, 2025 | 42.25 | 42.25 | 42.05 | 42.05 | 42.05 | -0.36% | 27,021 |
| Oct 20, 2025 | 42.40 | 42.40 | 42.05 | 42.20 | 42.20 | -0.35% | 87,334 |
| Oct 17, 2025 | 42.00 | 42.55 | 42.00 | 42.35 | 42.35 | 1.32% | 94,408 |
| Oct 16, 2025 | 41.65 | 42.15 | 41.65 | 41.80 | 41.80 | 0.48% | 54,480 |
| Oct 15, 2025 | 41.55 | 42.00 | 41.55 | 41.60 | 41.60 | 0.24% | 97,475 |
| Oct 14, 2025 | 41.90 | 42.35 | 41.00 | 41.50 | 41.50 | -0.84% | 310,165 |
| Oct 13, 2025 | 42.00 | 42.95 | 41.70 | 41.85 | 41.85 | -0.36% | 145,454 |
| Oct 9, 2025 | 42.00 | 42.10 | 41.90 | 42.00 | 42.00 | 0.12% | 137,374 |
| Oct 8, 2025 | 42.20 | 42.50 | 41.95 | 41.95 | 41.95 | -0.47% | 162,128 |
| Oct 7, 2025 | 41.80 | 42.50 | 41.80 | 42.15 | 42.15 | 1.08% | 129,165 |
| Oct 3, 2025 | 42.85 | 42.85 | 41.65 | 41.70 | 41.70 | -2.57% | 373,758 |
| Oct 2, 2025 | 42.90 | 43.05 | 42.75 | 42.80 | 42.80 | -0.12% | 127,687 |
| Oct 1, 2025 | 43.20 | 43.20 | 42.80 | 42.85 | 42.85 | -0.46% | 93,379 |
| Sep 30, 2025 | 43.35 | 43.40 | 42.85 | 43.05 | 43.05 | 0.35% | 70,257 |
| Sep 29, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Sep 26, 2025 | 43.80 | 43.80 | 42.80 | 42.90 | 42.90 | -2.05% | 124,598 |
| Sep 25, 2025 | 43.55 | 44.25 | 43.45 | 43.80 | 43.80 | -0.23% | 57,163 |
| Sep 24, 2025 | 43.85 | 44.35 | 43.45 | 43.90 | 43.90 | 1.04% | 106,835 |
| Sep 23, 2025 | 43.85 | 43.90 | 43.20 | 43.45 | 43.45 | -0.91% | 152,163 |
| Sep 22, 2025 | 43.85 | 44.40 | 43.70 | 43.85 | 43.85 | -0.45% | 138,288 |
| Sep 19, 2025 | 44.45 | 44.45 | 44.05 | 44.05 | 44.05 | -0.90% | 101,181 |
| Sep 18, 2025 | 44.35 | 44.80 | 44.35 | 44.45 | 44.45 | -0.11% | 70,380 |
| Sep 17, 2025 | 44.55 | 44.85 | 44.50 | 44.50 | 44.50 | -0.67% | 78,668 |
| Sep 16, 2025 | 44.85 | 45.10 | 44.75 | 44.80 | 44.80 | -0.11% | 70,480 |
| Sep 15, 2025 | 45.20 | 45.25 | 44.85 | 44.85 | 44.85 | -0.88% | 41,415 |
| Sep 12, 2025 | 45.20 | 45.35 | 45.15 | 45.25 | 45.25 | 0.22% | 41,749 |
| Sep 11, 2025 | 45.70 | 45.70 | 44.85 | 45.15 | 45.15 | -1.53% | 188,691 |
| Sep 10, 2025 | 45.30 | 45.85 | 45.20 | 45.85 | 45.85 | - | 133,089 |
| Sep 9, 2025 | 45.15 | 45.90 | 45.15 | 45.85 | 45.85 | 1.33% | 112,623 |
| Sep 8, 2025 | 45.25 | 45.60 | 44.85 | 45.25 | 45.25 | 1.12% | 118,428 |
| Sep 5, 2025 | 45.40 | 45.45 | 44.75 | 44.75 | 44.75 | -1.43% | 102,536 |
| Sep 4, 2025 | 43.65 | 45.60 | 43.65 | 45.40 | 45.40 | 4.13% | 243,890 |
| Sep 3, 2025 | 43.20 | 43.70 | 43.20 | 43.60 | 43.60 | 0.46% | 62,118 |
| Sep 2, 2025 | 43.35 | 43.85 | 43.20 | 43.40 | 43.40 | -0.46% | 93,646 |
| Sep 1, 2025 | 43.55 | 44.00 | 43.20 | 43.60 | 43.60 | -0.34% | 100,591 |
| Aug 29, 2025 | 42.90 | 43.90 | 42.75 | 43.75 | 43.75 | 2.10% | 131,431 |
| Aug 28, 2025 | 43.00 | 43.45 | 42.70 | 42.85 | 42.85 | -0.35% | 176,354 |
| Aug 27, 2025 | 42.70 | 43.30 | 42.70 | 43.00 | 43.00 | 0.23% | 121,762 |
| Aug 26, 2025 | 43.55 | 43.80 | 42.90 | 42.90 | 42.90 | -2.05% | 272,004 |
| Aug 25, 2025 | 44.40 | 44.40 | 43.20 | 43.80 | 43.80 | 0.57% | 167,482 |
| Aug 22, 2025 | 44.00 | 44.00 | 43.30 | 43.55 | 43.55 | -1.69% | 160,366 |
| Aug 21, 2025 | 43.40 | 44.30 | 43.05 | 44.30 | 44.30 | 2.67% | 200,323 |
| Aug 20, 2025 | 43.75 | 43.90 | 42.80 | 43.15 | 43.15 | -1.93% | 380,978 |
| Aug 19, 2025 | 44.15 | 44.75 | 43.65 | 44.00 | 44.00 | -1.79% | 493,014 |
| Aug 18, 2025 | 43.90 | 45.05 | 43.90 | 44.80 | 44.80 | - | 137,487 |
| Aug 15, 2025 | 45.40 | 45.40 | 44.45 | 44.80 | 44.80 | 0.79% | 75,727 |
| Aug 14, 2025 | 43.35 | 44.45 | 43.35 | 44.45 | 44.45 | 2.66% | 154,538 |
| Aug 13, 2025 | 43.20 | 43.70 | 42.70 | 43.30 | 43.30 | 0.23% | 228,649 |