The Ambassador Hotel,Ltd. (TPE:2704)
Taiwan · Delayed Price · Currency is TWD 44.20
-0.25 (-0.56%)
Oct 30, 2026, 1:30 PM CST
The Ambassador Hotel,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.60 | 44.70 | 44.15 | 44.20 | 44.20 | -0.56% | 104,407 |
| Oct 29, 2026 | 44.50 | 44.55 | 44.25 | 44.45 | 44.45 | -0.67% | 75,143 |
| Oct 28, 2026 | 45.00 | 45.15 | 44.55 | 44.75 | 44.75 | 0.11% | 55,811 |
| Oct 27, 2026 | 45.05 | 45.05 | 44.30 | 44.70 | 44.70 | 0.22% | 74,537 |
| Oct 22, 2026 | 44.60 | 44.60 | 44.35 | 44.60 | 44.60 | 0.68% | 40,106 |
| Oct 21, 2026 | 44.55 | 45.00 | 44.30 | 44.30 | 44.30 | -0.34% | 60,460 |
| Oct 20, 2026 | 44.30 | 44.80 | 44.30 | 44.45 | 44.45 | -0.45% | 80,165 |
| Oct 19, 2026 | 44.70 | 44.95 | 44.55 | 44.65 | 44.65 | -0.45% | 63,010 |
| Oct 16, 2026 | 45.55 | 45.55 | 44.85 | 44.85 | 44.85 | -0.33% | 53,085 |
| Oct 15, 2026 | 45.15 | 45.75 | 44.85 | 45.00 | 45.00 | -0.11% | 73,013 |
| Oct 14, 2026 | 45.20 | 45.40 | 45.00 | 45.05 | 45.05 | -0.55% | 27,666 |
| Oct 13, 2026 | 44.70 | 45.35 | 44.70 | 45.30 | 45.30 | 0.11% | 44,065 |
| Oct 12, 2026 | 45.20 | 45.35 | 45.05 | 45.25 | 45.25 | 0.67% | 51,540 |
| Oct 8, 2026 | 45.25 | 45.25 | 44.85 | 44.95 | 44.95 | 0.67% | 16,024 |
| Oct 7, 2026 | 45.30 | 45.30 | 44.65 | 44.65 | 44.65 | -0.11% | 36,357 |
| Oct 6, 2026 | 45.30 | 45.30 | 44.70 | 44.70 | 44.70 | 0.22% | 61,410 |
| Oct 5, 2026 | 44.95 | 45.35 | 44.50 | 44.60 | 44.60 | -0.78% | 110,107 |
| Oct 2, 2026 | 44.80 | 45.00 | 44.80 | 44.95 | 44.95 | -0.44% | 32,549 |
| Oct 1, 2026 | 45.65 | 45.70 | 44.90 | 45.15 | 45.15 | -0.66% | 77,222 |
| Sep 30, 2026 | 45.40 | 45.50 | 45.00 | 45.45 | 45.45 | 1.00% | 56,258 |
| Sep 29, 2026 | 44.95 | 45.10 | 44.55 | 45.00 | 45.00 | -0.11% | 121,193 |
| Sep 24, 2026 | 45.20 | 45.20 | 45.05 | 45.05 | 45.05 | -0.33% | 18,064 |
| Sep 23, 2026 | 46.10 | 46.10 | 45.20 | 45.20 | 45.20 | 0.33% | 33,053 |
| Sep 22, 2026 | 46.05 | 46.05 | 45.05 | 45.05 | 45.05 | -1.21% | 48,213 |
| Sep 21, 2026 | 46.15 | 46.15 | 45.50 | 45.60 | 45.60 | -0.33% | 29,155 |
| Sep 18, 2026 | 46.05 | 46.05 | 45.55 | 45.75 | 45.75 | -0.44% | 79,300 |
| Sep 17, 2026 | 45.80 | 46.00 | 45.45 | 45.95 | 45.95 | 1.10% | 45,539 |
| Sep 16, 2026 | 45.15 | 45.65 | 45.15 | 45.45 | 45.45 | 1.11% | 142,021 |
| Sep 15, 2026 | 45.60 | 45.60 | 44.95 | 44.95 | 44.95 | -1.43% | 47,671 |
| Sep 14, 2026 | 45.25 | 45.90 | 45.25 | 45.60 | 45.60 | -0.33% | 62,360 |
| Sep 11, 2026 | 46.00 | 46.00 | 45.20 | 45.75 | 45.75 | -0.54% | 113,270 |
| Sep 10, 2026 | 46.00 | 46.25 | 46.00 | 46.00 | 46.00 | -0.65% | 38,053 |
| Sep 9, 2026 | 45.50 | 46.30 | 45.50 | 46.30 | 46.30 | 1.65% | 89,007 |
| Sep 8, 2026 | 45.80 | 46.00 | 45.50 | 45.55 | 45.55 | -0.11% | 77,242 |
| Sep 7, 2026 | 45.95 | 45.95 | 45.40 | 45.60 | 45.60 | 0.22% | 88,254 |
| Sep 4, 2026 | 45.25 | 45.55 | 45.15 | 45.50 | 45.50 | 0.55% | 59,528 |
| Sep 3, 2026 | 45.10 | 45.45 | 45.10 | 45.25 | 45.25 | 0.22% | 59,951 |
| Sep 2, 2026 | 44.60 | 45.35 | 44.60 | 45.15 | 45.15 | 0.33% | 102,773 |
| Sep 1, 2026 | 44.30 | 45.35 | 44.30 | 45.00 | 45.00 | 1.35% | 363,775 |
| Aug 31, 2026 | 45.30 | 45.55 | 44.40 | 44.40 | 44.40 | -2.09% | 3,950,982 |
| Aug 28, 2026 | 45.95 | 45.95 | 45.35 | 45.35 | 45.35 | -1.09% | 107,564 |
| Aug 27, 2026 | 45.90 | 46.25 | 45.55 | 45.85 | 45.85 | -1.08% | 103,542 |
| Aug 26, 2026 | 45.40 | 46.35 | 45.40 | 46.35 | 46.35 | 1.76% | 140,752 |
| Aug 25, 2026 | 45.90 | 46.00 | 45.15 | 45.55 | 45.55 | -0.55% | 103,149 |
| Aug 24, 2026 | 46.40 | 46.65 | 45.80 | 45.80 | 45.80 | -1.51% | 88,243 |
| Aug 21, 2026 | 46.45 | 46.80 | 46.05 | 46.50 | 46.50 | - | 141,098 |
| Aug 20, 2026 | 46.60 | 46.75 | 45.70 | 46.50 | 46.50 | 1.75% | 76,241 |
| Aug 19, 2026 | 46.55 | 46.60 | 45.60 | 45.70 | 45.70 | -0.44% | 261,099 |
| Aug 18, 2026 | 46.15 | 46.30 | 45.70 | 45.90 | 45.90 | -0.43% | 213,979 |
| Aug 17, 2026 | 46.05 | 46.30 | 45.75 | 46.10 | 46.10 | 0.33% | 52,990 |