The Ambassador Hotel,Ltd. (TPE:2704)
Taiwan · Delayed Price · Currency is TWD 45.35
-0.50 (-1.09%)
Aug 28, 2026, 1:30 PM CST
The Ambassador Hotel,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 45.95 | 45.95 | 45.40 | 45.45 | - | -0.87% | 84,421 |
| 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 |
| Aug 14, 2026 | 46.60 | 46.60 | 45.60 | 45.95 | 45.95 | -1.29% | 82,283 |
| Aug 13, 2026 | 46.10 | 46.80 | 46.05 | 46.55 | 46.55 | 2.65% | 125,040 |
| Aug 12, 2026 | 46.55 | 46.75 | 45.35 | 45.35 | 45.35 | -1.73% | 126,112 |
| Aug 11, 2026 | 46.35 | 46.70 | 45.65 | 46.15 | 46.15 | -0.22% | 41,332 |
| Aug 10, 2026 | 46.95 | 47.10 | 46.05 | 46.25 | 46.25 | 0.87% | 79,047 |
| Aug 7, 2026 | 45.60 | 46.30 | 45.60 | 45.85 | 45.85 | 0.55% | 57,430 |
| Aug 6, 2026 | 45.60 | 46.20 | 45.30 | 45.60 | 45.60 | -0.55% | 81,326 |
| Aug 5, 2026 | 46.30 | 46.30 | 45.50 | 45.85 | 45.85 | 1.21% | 73,243 |
| Aug 4, 2026 | 46.00 | 46.00 | 45.25 | 45.30 | 45.30 | -4.43% | 199,968 |
| Aug 3, 2026 | 48.00 | 48.00 | 46.90 | 47.40 | 47.40 | -1.15% | 109,578 |
| Jul 31, 2026 | 48.25 | 48.50 | 47.95 | 47.95 | 47.95 | -0.10% | 99,036 |
| Jul 30, 2026 | 48.75 | 48.75 | 47.00 | 48.00 | 48.00 | 1.37% | 176,059 |
| Jul 29, 2026 | 46.00 | 49.70 | 45.55 | 47.35 | 47.35 | 3.72% | 260,385 |
| Jul 28, 2026 | 45.00 | 45.65 | 44.55 | 45.65 | 45.65 | -0.76% | 192,382 |
| Jul 27, 2026 | 46.45 | 46.45 | 45.65 | 46.00 | 46.00 | 0.88% | 49,268 |
| Jul 24, 2026 | 45.15 | 45.95 | 45.15 | 45.60 | 45.60 | -0.44% | 89,157 |
| Jul 23, 2026 | 45.80 | 45.80 | 45.20 | 45.80 | 45.80 | -0.87% | 61,598 |
| Jul 22, 2026 | 47.70 | 47.70 | 45.65 | 46.20 | 46.20 | -0.96% | 187,095 |
| Jul 21, 2026 | 45.70 | 46.65 | 45.70 | 46.65 | 46.65 | 4.13% | 239,000 |
| Jul 20, 2026 | 45.80 | 45.90 | 45.25 | 45.30 | 44.80 | -0.55% | 136,558 |
| Jul 17, 2026 | 45.65 | 45.80 | 44.60 | 45.55 | 45.05 | -0.33% | 94,167 |
| Jul 16, 2026 | 45.80 | 45.80 | 43.95 | 45.70 | 45.20 | - | 81,406 |
| Jul 15, 2026 | 45.60 | 45.80 | 45.10 | 45.70 | 45.20 | 0.33% | 92,409 |
| Jul 14, 2026 | 46.10 | 46.10 | 45.05 | 45.55 | 45.05 | -0.11% | 120,772 |
| Jul 13, 2026 | 45.40 | 45.75 | 45.30 | 45.60 | 45.10 | 0.44% | 79,074 |
| Jul 9, 2026 | 44.90 | 45.40 | 44.80 | 45.40 | 44.90 | 1.34% | 85,571 |
| Jul 8, 2026 | 44.85 | 45.40 | 44.80 | 44.80 | 44.31 | - | 89,348 |
| Jul 7, 2026 | 45.80 | 45.80 | 44.60 | 44.80 | 44.31 | -0.67% | 138,337 |
| Jul 6, 2026 | 45.00 | 45.30 | 44.85 | 45.10 | 44.60 | 0.45% | 70,113 |
| Jul 3, 2026 | 43.85 | 44.90 | 43.85 | 44.90 | 44.40 | 2.39% | 77,546 |
| Jul 2, 2026 | 43.90 | 44.25 | 43.70 | 43.85 | 43.37 | 0.11% | 51,433 |
| Jul 1, 2026 | 44.95 | 44.95 | 43.70 | 43.80 | 43.32 | -1.90% | 177,474 |
| Jun 30, 2026 | 44.00 | 44.65 | 43.90 | 44.65 | 44.16 | 0.79% | 110,339 |
| Jun 29, 2026 | 44.00 | 44.60 | 44.00 | 44.30 | 43.81 | 0.68% | 41,836 |
| Jun 26, 2026 | 43.85 | 44.95 | 43.85 | 44.00 | 43.51 | -3.30% | 170,763 |
| Jun 25, 2026 | 45.20 | 45.50 | 45.20 | 45.50 | 45.00 | 0.55% | 23,291 |
| Jun 24, 2026 | 45.05 | 45.65 | 45.05 | 45.25 | 44.75 | 0.22% | 132,459 |
| Jun 23, 2026 | 46.40 | 46.40 | 44.80 | 45.15 | 44.65 | -2.06% | 180,736 |
| Jun 22, 2026 | 45.50 | 46.10 | 45.40 | 46.10 | 45.59 | 1.10% | 107,613 |
| Jun 18, 2026 | 46.10 | 47.00 | 45.60 | 45.60 | 45.10 | -1.08% | 261,976 |