The Ambassador Hotel,Ltd. (TPE:2704)
Taiwan · Delayed Price · Currency is TWD 42.10
+0.20 (0.48%)
Aug 1, 2025, 1:35 PM CST
The Ambassador Hotel,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.40 | 42.20 | 41.05 | 41.50 | - | -0.95% | 32,153 |
| 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 |
| Jul 21, 2025 | 42.35 | 42.95 | 42.35 | 42.60 | 42.60 | 0.71% | 59,392 |
| Jul 18, 2025 | 42.85 | 42.85 | 42.15 | 42.30 | 42.30 | 0.12% | 47,164 |
| Jul 17, 2025 | 42.25 | 42.50 | 42.15 | 42.25 | 42.25 | -0.94% | 42,345 |
| Jul 16, 2025 | 42.75 | 43.10 | 42.50 | 42.65 | 42.15 | -0.23% | 55,396 |
| Jul 15, 2025 | 42.50 | 43.10 | 42.50 | 42.75 | 42.25 | -0.81% | 53,453 |
| Jul 14, 2025 | 43.85 | 43.85 | 42.80 | 43.10 | 42.59 | 0.12% | 77,610 |
| Jul 11, 2025 | 42.75 | 43.70 | 42.05 | 43.05 | 42.55 | 2.38% | 185,202 |
| Jul 10, 2025 | 41.65 | 42.20 | 41.65 | 42.05 | 41.56 | 0.12% | 33,217 |
| Jul 9, 2025 | 42.35 | 42.70 | 42.00 | 42.00 | 41.51 | -1.52% | 124,579 |
| Jul 8, 2025 | 42.55 | 42.80 | 42.30 | 42.65 | 42.15 | -0.93% | 55,621 |
| Jul 7, 2025 | 42.90 | 43.05 | 42.35 | 43.05 | 42.55 | 0.58% | 64,631 |
| Jul 4, 2025 | 43.45 | 43.50 | 42.75 | 42.80 | 42.30 | -1.27% | 84,482 |
| Jul 3, 2025 | 44.15 | 44.55 | 43.30 | 43.35 | 42.84 | -1.81% | 179,089 |
| Jul 2, 2025 | 44.35 | 44.45 | 44.00 | 44.15 | 43.63 | -0.56% | 129,068 |
| Jul 1, 2025 | 44.60 | 45.40 | 44.40 | 44.40 | 43.88 | 0.57% | 127,594 |
| Jun 30, 2025 | 44.60 | 44.70 | 44.10 | 44.15 | 43.63 | -2.11% | 53,688 |
| Jun 27, 2025 | 45.35 | 45.35 | 44.70 | 45.10 | 44.57 | 0.22% | 122,343 |
| Jun 26, 2025 | 44.55 | 45.40 | 44.05 | 45.00 | 44.47 | 2.16% | 194,367 |
| Jun 25, 2025 | 44.40 | 44.40 | 43.85 | 44.05 | 43.53 | - | 69,563 |
| Jun 24, 2025 | 42.65 | 44.65 | 42.65 | 44.05 | 43.53 | 5.38% | 264,524 |
| Jun 23, 2025 | 42.60 | 42.60 | 41.15 | 41.80 | 41.31 | -1.53% | 175,564 |
| Jun 20, 2025 | 43.30 | 43.75 | 42.45 | 42.45 | 41.95 | -2.64% | 2,681,297 |
| Jun 19, 2025 | 44.55 | 44.60 | 43.60 | 43.60 | 43.09 | -2.90% | 191,096 |
| Jun 18, 2025 | 43.85 | 45.00 | 43.60 | 44.90 | 44.37 | 1.81% | 197,271 |
| Jun 17, 2025 | 44.20 | 44.20 | 43.35 | 44.10 | 43.58 | 0.46% | 159,899 |
| Jun 16, 2025 | 43.55 | 44.10 | 43.20 | 43.90 | 43.39 | 0.23% | 178,011 |
| Jun 13, 2025 | 44.00 | 44.45 | 43.05 | 43.80 | 43.29 | -1.35% | 178,102 |
| Jun 12, 2025 | 44.90 | 44.90 | 43.05 | 44.40 | 43.88 | -0.67% | 150,251 |
| Jun 11, 2025 | 45.05 | 45.10 | 44.30 | 44.70 | 44.18 | 0.45% | 130,358 |
| Jun 10, 2025 | 45.45 | 45.45 | 44.35 | 44.50 | 43.98 | 0.45% | 104,927 |
| Jun 9, 2025 | 44.50 | 44.65 | 44.30 | 44.30 | 43.78 | -0.23% | 51,214 |
| Jun 6, 2025 | 44.85 | 44.85 | 44.35 | 44.40 | 43.88 | -0.45% | 235,567 |
| Jun 5, 2025 | 45.10 | 45.30 | 44.60 | 44.60 | 44.08 | -0.89% | 95,455 |
| Jun 4, 2025 | 44.95 | 45.55 | 44.85 | 45.00 | 44.47 | 0.78% | 95,030 |
| Jun 3, 2025 | 45.40 | 45.65 | 44.60 | 44.65 | 44.13 | -1.00% | 147,700 |
| Jun 2, 2025 | 46.30 | 46.30 | 45.00 | 45.10 | 44.57 | -3.63% | 234,073 |
| May 29, 2025 | 48.20 | 48.20 | 46.70 | 46.80 | 46.25 | -1.78% | 281,053 |
| May 28, 2025 | 48.55 | 48.70 | 47.55 | 47.65 | 47.09 | -1.45% | 194,817 |
| May 27, 2025 | 50.20 | 50.30 | 48.15 | 48.35 | 47.78 | -3.49% | 249,295 |
| May 26, 2025 | 50.70 | 50.90 | 49.90 | 50.10 | 49.51 | -1.38% | 192,603 |
| May 23, 2025 | 50.90 | 52.50 | 50.10 | 50.80 | 50.20 | 1.91% | 420,760 |