The Ambassador Hotel,Ltd. (TPE:2704)
Taiwan · Delayed Price · Currency is TWD 43.05
+0.15 (0.35%)
Sep 30, 2025, 1:35 PM CST
The Ambassador Hotel,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 43.35 | 43.35 | 42.85 | 43.35 | 43.35 | 1.05% | 57,055 |
| 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 |
| Aug 12, 2025 | 43.55 | 44.05 | 43.20 | 43.20 | 43.20 | -0.23% | 114,450 |
| Aug 11, 2025 | 43.80 | 43.80 | 43.00 | 43.30 | 43.30 | -0.80% | 66,043 |
| Aug 8, 2025 | 43.60 | 44.15 | 43.60 | 43.65 | 43.65 | -0.57% | 94,223 |
| Aug 7, 2025 | 42.70 | 44.45 | 42.70 | 43.90 | 43.90 | 1.86% | 165,588 |
| Aug 6, 2025 | 43.35 | 43.50 | 42.60 | 43.10 | 43.10 | -0.58% | 27,189 |
| Aug 5, 2025 | 43.00 | 43.80 | 42.70 | 43.35 | 43.35 | 0.35% | 68,133 |
| Aug 4, 2025 | 41.55 | 43.30 | 41.55 | 43.20 | 43.20 | 2.61% | 120,021 |
| Aug 1, 2025 | 41.40 | 42.60 | 41.05 | 42.10 | 42.10 | 0.48% | 85,387 |
| Jul 31, 2025 | 42.40 | 42.40 | 41.80 | 41.90 | 41.90 | -1.06% | 133,399 |
| Jul 30, 2025 | 42.40 | 42.80 | 42.20 | 42.35 | 42.35 | - | 82,241 |
| Jul 29, 2025 | 42.45 | 42.90 | 42.20 | 42.35 | 42.35 | -0.12% | 98,307 |
| Jul 28, 2025 | 42.40 | 42.65 | 42.35 | 42.40 | 42.40 | 0.12% | 22,233 |
| Jul 25, 2025 | 42.40 | 42.45 | 42.35 | 42.35 | 42.35 | - | 46,121 |
| Jul 24, 2025 | 42.30 | 42.75 | 42.30 | 42.35 | 42.35 | -0.59% | 77,118 |
| Jul 23, 2025 | 42.75 | 42.95 | 42.20 | 42.60 | 42.60 | 1.91% | 73,407 |
| Jul 22, 2025 | 42.60 | 42.60 | 41.60 | 41.80 | 41.80 | -1.88% | 132,841 |