The Ambassador Hotel,Ltd. - 2704.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.35	43.25	43.25	43.55	43.25	16,106
December 03, 2025	43.25	43.4	43.4	43.55	43.15	43,333
December 02, 2025	43.45	43.25	43.25	43.5	43.15	64,112
December 01, 2025	43.7	43.5	43.5	43.85	42.9	38,449
November 28, 2025	43.05	43.5	43.5	43.5	43.05	38,004
November 27, 2025	43.25	43.35	43.35	43.65	43.15	69,323
November 26, 2025	43.9	43.7	43.7	43.9	43.3	35,391
November 25, 2025	43.85	43.6	43.6	43.9	43.35	121,318
November 24, 2025	42.95	43.85	43.85	43.85	42.95	239,562
November 21, 2025	42.8	42.6	42.6	43	42.15	70,302
November 20, 2025	42.15	42.8	42.8	42.85	42.15	61,391
November 19, 2025	42.1	41.9	41.9	42.1	41.65	62,334
November 18, 2025	42.35	41.75	41.75	42.35	41.6	219,038
November 17, 2025	42.75	42.4	42.4	42.8	42	115,253
November 14, 2025	42.8	42.8	42.8	42.8	42.5	77,128
November 13, 2025	43.2	42.8	42.8	43.2	42.7	63,819
November 12, 2025	42.8	42.6	42.6	42.9	42.45	62,160
November 11, 2025	42.6	42.3	42.3	42.65	42.3	57,519
November 10, 2025	43.2	42.6	42.6	43.2	42.55	62,256
November 07, 2025	43.45	43.25	43.25	43.45	42.7	72,033
November 06, 2025	43.15	43.45	43.45	43.6	43.15	48,116
November 05, 2025	43	42.8	42.8	43.25	42.4	99,757
November 04, 2025	42.95	42.85	42.85	43.3	42.85	55,139
November 03, 2025	43.1	43.45	43.45	43.65	43.1	82,907
October 31, 2025	42.5	43	43	43.75	42.5	169,139
October 30, 2025	42.3	42.4	42.4	42.8	42.3	60,002
October 29, 2025	42.5	42.3	42.3	42.5	42.3	47,079
October 28, 2025	42.8	42.25	42.25	42.8	42.25	38,433
October 27, 2025	42.25	42.65	42.65	42.9	42.25	84,597
October 23, 2025	42.25	42.2	42.2	42.65	42.2	63,124
October 22, 2025	42	42.05	42.05	42.35	42	35,089
October 21, 2025	42.25	42.05	42.05	42.25	42.05	27,021
October 20, 2025	42.4	42.2	42.2	42.4	42.05	87,334
October 17, 2025	42	42.35	42.35	42.55	42	94,306
October 16, 2025	41.65	41.8	41.8	42.15	41.65	54,480
October 15, 2025	41.55	41.6	41.6	42	41.55	97,475
October 14, 2025	41.9	41.5	41.5	42.35	41	310,165
October 13, 2025	42	41.85	41.85	42.95	41.7	145,454
October 09, 2025	42	42	42	42.1	41.9	137,374
October 08, 2025	42.2	41.95	41.95	42.5	41.95	162,128
October 07, 2025	41.8	42.15	42.15	42.5	41.8	129,165
October 03, 2025	42.85	41.7	41.7	42.85	41.65	373,471
October 02, 2025	42.9	42.8	42.8	43.05	42.75	127,687
October 01, 2025	43.2	42.85	42.85	43.2	42.8	93,379
September 30, 2025	43.35	43.05	43.05	43.4	42.85	70,257
September 26, 2025	43.8	42.9	42.9	43.8	42.8	124,598
September 25, 2025	43.55	43.8	43.8	44.25	43.45	57,163
September 24, 2025	43.85	43.9	43.9	44.35	43.45	106,835
September 23, 2025	43.85	43.45	43.45	43.9	43.2	152,163
September 22, 2025	43.85	43.85	43.85	44.4	43.7	138,212
September 19, 2025	44.45	44.05	44.05	44.45	44.05	101,076
September 18, 2025	44.35	44.45	44.45	44.8	44.35	69,647
September 17, 2025	44.55	44.5	44.5	44.85	44.5	77,492
September 16, 2025	44.85	44.8	44.8	45.1	44.75	70,425
September 15, 2025	45.2	44.85	44.85	45.25	44.85	41,415
September 12, 2025	45.2	45.25	45.25	45.35	45.15	41,749
September 11, 2025	45.7	45.15	45.15	45.7	44.85	188,691
September 10, 2025	45.3	45.85	45.85	45.85	45.2	133,089
September 09, 2025	45.15	45.85	45.85	45.9	45.15	112,623
September 08, 2025	45.25	45.25	45.25	45.6	44.85	118,428

The Ambassador Hotel,Ltd. (2704.TW) TAI