My Humble House Hospitality Management Consulting Co., Ltd. (TPE:2739)
Taiwan · Delayed Price · Currency is TWD 34.10
-0.50 (-1.45%)
Oct 30, 2026, 1:30 PM CST
TPE:2739 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 34.45 | 34.45 | 33.80 | 34.10 | 34.10 | -1.45% | 144,646 |
| Oct 29, 2026 | 34.80 | 34.80 | 34.40 | 34.60 | 34.60 | -0.57% | 45,164 |
| Oct 28, 2026 | 34.75 | 35.05 | 34.45 | 34.80 | 34.80 | 0.29% | 87,680 |
| Oct 27, 2026 | 34.70 | 34.95 | 34.30 | 34.70 | 34.70 | - | 117,368 |
| Oct 22, 2026 | 35.55 | 35.70 | 34.55 | 34.70 | 34.70 | -2.66% | 200,472 |
| Oct 21, 2026 | 35.70 | 35.80 | 35.50 | 35.65 | 35.65 | - | 53,474 |
| Oct 20, 2026 | 35.80 | 35.90 | 35.65 | 35.65 | 35.65 | -0.70% | 40,410 |
| Oct 19, 2026 | 36.35 | 36.35 | 35.75 | 35.90 | 35.90 | -1.24% | 39,389 |
| Oct 16, 2026 | 36.55 | 37.00 | 36.15 | 36.35 | 36.35 | 0.55% | 62,703 |
| Oct 15, 2026 | 36.15 | 36.45 | 35.95 | 36.15 | 36.15 | - | 58,362 |
| Oct 14, 2026 | 36.00 | 36.60 | 36.00 | 36.15 | 36.15 | 0.70% | 27,240 |
| Oct 13, 2026 | 36.10 | 36.15 | 35.45 | 35.90 | 35.90 | -0.55% | 56,593 |
| Oct 12, 2026 | 36.40 | 36.95 | 36.10 | 36.10 | 36.10 | 0.14% | 59,715 |
| Oct 8, 2026 | 36.40 | 36.40 | 36.05 | 36.05 | 36.05 | -0.41% | 29,704 |
| Oct 7, 2026 | 36.30 | 36.80 | 36.20 | 36.20 | 36.20 | -0.28% | 23,050 |
| Oct 6, 2026 | 36.90 | 36.90 | 36.20 | 36.30 | 36.30 | 0.14% | 20,865 |
| Oct 5, 2026 | 36.20 | 36.95 | 35.90 | 36.25 | 36.25 | 0.28% | 57,729 |
| Oct 2, 2026 | 36.25 | 36.50 | 36.15 | 36.15 | 36.15 | -0.96% | 50,885 |
| Oct 1, 2026 | 37.00 | 37.00 | 36.15 | 36.50 | 36.50 | -0.14% | 70,629 |
| Sep 30, 2026 | 36.50 | 36.55 | 36.05 | 36.55 | 36.55 | 0.83% | 46,707 |
| Sep 29, 2026 | 37.10 | 37.10 | 36.10 | 36.25 | 36.25 | -0.41% | 29,683 |
| Sep 24, 2026 | 36.70 | 36.75 | 36.05 | 36.40 | 36.40 | -0.82% | 105,339 |
| Sep 23, 2026 | 37.40 | 37.40 | 36.70 | 36.70 | 36.70 | -0.81% | 27,728 |
| Sep 22, 2026 | 37.20 | 37.45 | 36.60 | 37.00 | 37.00 | -0.40% | 81,539 |
| Sep 21, 2026 | 37.70 | 37.70 | 36.90 | 37.15 | 37.15 | 0.41% | 41,560 |
| Sep 18, 2026 | 37.15 | 37.25 | 36.75 | 37.00 | 37.00 | 0.68% | 44,756 |
| Sep 17, 2026 | 37.40 | 37.40 | 36.55 | 36.75 | 36.75 | - | 56,345 |
| Sep 16, 2026 | 37.05 | 37.05 | 36.45 | 36.75 | 36.75 | 0.68% | 43,590 |
| Sep 15, 2026 | 36.90 | 37.05 | 36.45 | 36.50 | 36.50 | -1.08% | 62,619 |
| Sep 14, 2026 | 37.10 | 37.50 | 36.55 | 36.90 | 36.90 | -0.94% | 86,698 |
| Sep 11, 2026 | 37.40 | 37.80 | 37.25 | 37.25 | 37.25 | -0.40% | 82,343 |
| Sep 10, 2026 | 37.70 | 37.70 | 37.40 | 37.40 | 37.40 | -0.80% | 75,713 |
| Sep 9, 2026 | 37.35 | 38.00 | 37.35 | 37.70 | 37.70 | - | 55,539 |
| Sep 8, 2026 | 38.00 | 38.00 | 37.55 | 37.70 | 37.70 | -0.66% | 20,863 |
| Sep 7, 2026 | 38.00 | 38.35 | 37.60 | 37.95 | 37.95 | -0.13% | 63,771 |
| Sep 4, 2026 | 38.00 | 38.00 | 37.75 | 38.00 | 38.00 | 0.26% | 72,638 |
| Sep 3, 2026 | 37.45 | 37.90 | 37.45 | 37.90 | 37.90 | 0.13% | 65,437 |
| Sep 2, 2026 | 38.00 | 38.05 | 37.70 | 37.85 | 37.85 | - | 99,091 |
| Sep 1, 2026 | 37.95 | 38.75 | 37.85 | 37.85 | 37.85 | - | 222,971 |
| Aug 31, 2026 | 37.90 | 37.90 | 37.05 | 37.85 | 37.85 | 0.26% | 60,221 |
| Aug 28, 2026 | 38.10 | 38.25 | 37.40 | 37.75 | 37.75 | -1.31% | 157,144 |
| Aug 27, 2026 | 38.90 | 38.90 | 38.10 | 38.25 | 38.25 | 0.26% | 139,595 |
| Aug 26, 2026 | 38.00 | 38.70 | 37.85 | 38.15 | 38.15 | 0.79% | 260,024 |
| Aug 25, 2026 | 37.85 | 38.20 | 37.70 | 37.85 | 37.85 | - | 119,111 |
| Aug 24, 2026 | 38.80 | 38.80 | 37.55 | 37.85 | 37.85 | -0.53% | 194,275 |
| Aug 21, 2026 | 36.70 | 38.50 | 36.70 | 38.05 | 38.05 | 5.99% | 483,099 |
| Aug 20, 2026 | 35.80 | 35.90 | 35.70 | 35.90 | 35.90 | 0.98% | 81,100 |
| Aug 19, 2026 | 36.00 | 36.00 | 35.45 | 35.55 | 35.55 | -0.42% | 55,466 |
| Aug 18, 2026 | 36.15 | 36.15 | 35.60 | 35.70 | 35.70 | -0.70% | 51,221 |
| Aug 17, 2026 | 36.20 | 36.25 | 35.95 | 35.95 | 35.95 | -0.69% | 48,393 |