My Humble House Hospitality Management Consulting Co., Ltd. (TPE:2739)
Taiwan · Delayed Price · Currency is TWD 34.60
+0.30 (0.87%)
At close: Jan 23, 2026
TPE:2739 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 34.50 | 35.45 | 34.30 | 34.60 | 34.60 | 0.87% | 180,628 |
| Jan 22, 2026 | 33.65 | 34.55 | 33.50 | 34.30 | 34.30 | 1.93% | 189,135 |
| Jan 21, 2026 | 34.10 | 34.10 | 33.60 | 33.65 | 33.65 | -1.32% | 148,605 |
| Jan 20, 2026 | 34.35 | 34.45 | 34.10 | 34.10 | 34.10 | -1.02% | 180,935 |
| Jan 19, 2026 | 34.60 | 34.80 | 34.35 | 34.45 | 34.45 | -0.58% | 199,102 |
| Jan 16, 2026 | 34.95 | 34.95 | 34.65 | 34.65 | 34.65 | -0.57% | 155,030 |
| Jan 15, 2026 | 35.00 | 35.10 | 34.85 | 34.85 | 34.85 | -0.29% | 69,742 |
| Jan 14, 2026 | 35.00 | 35.20 | 34.90 | 34.95 | 34.95 | 0.14% | 72,011 |
| Jan 13, 2026 | 35.05 | 35.20 | 34.90 | 34.90 | 34.90 | -0.43% | 130,541 |
| Jan 12, 2026 | 35.30 | 35.35 | 35.05 | 35.05 | 35.05 | -0.43% | 49,095 |
| Jan 9, 2026 | 35.05 | 35.50 | 35.00 | 35.20 | 35.20 | -0.28% | 54,566 |
| Jan 8, 2026 | 35.10 | 35.50 | 35.10 | 35.30 | 35.30 | 0.57% | 29,876 |
| Jan 7, 2026 | 35.20 | 35.30 | 34.80 | 35.10 | 35.10 | -0.28% | 70,636 |
| Jan 6, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -1.40% | 82,218 |
| Jan 5, 2026 | 36.15 | 36.15 | 35.40 | 35.70 | 35.70 | -1.24% | 87,613 |
| Jan 2, 2026 | 36.15 | 36.60 | 36.05 | 36.15 | 36.15 | 0.56% | 70,816 |
| Dec 31, 2025 | 35.70 | 36.20 | 35.70 | 35.95 | 35.95 | -0.14% | 39,621 |
| Dec 30, 2025 | 35.70 | 36.00 | 35.70 | 36.00 | 36.00 | 0.28% | 13,064 |
| Dec 29, 2025 | 35.80 | 36.05 | 35.70 | 35.90 | 35.90 | 1.13% | 33,648 |
| Dec 26, 2025 | 35.40 | 35.80 | 35.40 | 35.50 | 35.50 | - | 31,781 |
| Dec 24, 2025 | 35.65 | 35.90 | 35.30 | 35.50 | 35.50 | -0.28% | 26,113 |
| Dec 23, 2025 | 35.65 | 35.95 | 35.60 | 35.60 | 35.60 | -0.97% | 22,061 |
| Dec 22, 2025 | 35.45 | 36.10 | 35.45 | 35.95 | 35.95 | 0.14% | 54,337 |
| Dec 19, 2025 | 35.75 | 36.05 | 35.65 | 35.90 | 35.90 | 0.70% | 83,338 |
| Dec 18, 2025 | 35.90 | 35.90 | 35.50 | 35.65 | 35.65 | 0.14% | 21,226 |
| Dec 17, 2025 | 35.30 | 35.90 | 35.30 | 35.60 | 35.60 | 0.71% | 10,200 |
| Dec 16, 2025 | 35.50 | 35.60 | 35.20 | 35.35 | 35.35 | - | 66,240 |
| Dec 15, 2025 | 35.10 | 35.70 | 35.05 | 35.35 | 35.35 | -0.70% | 27,238 |
| Dec 12, 2025 | 35.40 | 35.80 | 35.25 | 35.60 | 35.60 | 1.28% | 45,227 |
| Dec 11, 2025 | 35.50 | 35.60 | 35.15 | 35.15 | 35.15 | -0.85% | 62,932 |
| Dec 10, 2025 | 35.60 | 35.65 | 35.45 | 35.45 | 35.45 | -0.28% | 19,213 |
| Dec 9, 2025 | 35.50 | 35.70 | 35.35 | 35.55 | 35.55 | 0.14% | 20,718 |
| Dec 8, 2025 | 35.55 | 36.00 | 35.15 | 35.50 | 35.50 | -0.56% | 62,217 |
| Dec 5, 2025 | 36.10 | 36.10 | 35.60 | 35.70 | 35.70 | 0.42% | 11,725 |
| Dec 4, 2025 | 35.70 | 35.70 | 35.30 | 35.55 | 35.55 | - | 13,516 |
| Dec 3, 2025 | 35.30 | 35.75 | 35.30 | 35.55 | 35.55 | 0.85% | 62,503 |
| Dec 2, 2025 | 36.25 | 36.25 | 35.25 | 35.25 | 35.25 | -1.95% | 136,715 |
| Dec 1, 2025 | 36.95 | 36.95 | 35.85 | 35.95 | 35.95 | -1.64% | 24,847 |
| Nov 28, 2025 | 36.30 | 36.70 | 36.30 | 36.55 | 36.55 | 0.69% | 48,725 |
| Nov 27, 2025 | 36.40 | 36.40 | 35.80 | 36.30 | 36.30 | 0.28% | 37,299 |
| Nov 26, 2025 | 35.90 | 36.20 | 35.50 | 36.20 | 36.20 | 1.69% | 74,329 |
| Nov 25, 2025 | 35.35 | 35.75 | 35.25 | 35.60 | 35.60 | 0.85% | 33,676 |
| Nov 24, 2025 | 35.20 | 35.50 | 35.20 | 35.30 | 35.30 | 0.28% | 20,250 |
| Nov 21, 2025 | 35.35 | 35.70 | 35.05 | 35.20 | 35.20 | -0.71% | 63,317 |
| Nov 20, 2025 | 35.05 | 35.45 | 35.05 | 35.45 | 35.45 | 1.29% | 77,596 |
| Nov 19, 2025 | 35.60 | 35.60 | 34.95 | 35.00 | 35.00 | -1.69% | 153,023 |
| Nov 18, 2025 | 36.00 | 36.40 | 35.40 | 35.60 | 35.60 | -2.20% | 206,658 |
| Nov 17, 2025 | 36.80 | 36.80 | 36.35 | 36.40 | 36.40 | -1.09% | 114,168 |
| Nov 14, 2025 | 36.90 | 37.70 | 36.80 | 36.80 | 36.80 | - | 130,805 |
| Nov 13, 2025 | 37.00 | 37.00 | 36.45 | 36.80 | 36.80 | 0.14% | 126,682 |