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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	45.25	45.25	45.25	45.6	44.85	118,428
September 05, 2025	45.4	44.75	44.75	45.45	44.75	102,396
September 04, 2025	43.65	45.4	45.4	45.6	43.65	243,890
September 03, 2025	43.2	43.6	43.6	43.7	43.2	62,118
September 02, 2025	43.35	43.4	43.4	43.85	43.2	93,646
September 01, 2025	43.55	43.6	43.6	44	43.2	100,591
August 29, 2025	42.9	43.75	43.75	43.9	42.75	131,431
August 28, 2025	43	42.85	42.85	43.45	42.7	176,354
August 27, 2025	42.7	43	43	43.3	42.7	121,762
August 26, 2025	43.55	42.9	42.9	43.8	42.9	272,004
August 25, 2025	44.4	43.8	43.8	44.4	43.2	167,482
August 22, 2025	44	43.55	43.55	44	43.3	160,366
August 21, 2025	43.4	44.3	44.3	44.3	43.05	200,323
August 20, 2025	43.75	43.15	43.15	43.9	42.8	380,978
August 19, 2025	44.15	44	44	44.75	43.65	493,014
August 18, 2025	43.9	44.8	44.8	45.05	43.9	137,487
August 15, 2025	45.4	44.8	44.8	45.4	44.45	75,727
August 14, 2025	43.35	44.45	44.45	44.45	43.35	154,538
August 13, 2025	43.2	43.3	43.3	43.7	42.7	228,649
August 12, 2025	43.55	43.2	43.2	44.05	43.2	114,450
August 11, 2025	43.8	43.3	43.3	43.8	43	66,043
August 08, 2025	43.6	43.65	43.65	44.15	43.6	94,223
August 07, 2025	42.7	43.9	43.9	44.45	42.7	165,588
August 06, 2025	43.35	43.1	43.1	43.5	42.6	27,189
August 05, 2025	43	43.35	43.35	43.8	42.7	68,133
August 04, 2025	41.55	43.2	43.2	43.3	41.55	120,021
August 01, 2025	41.4	42.1	42.1	42.6	41.05	85,387
July 31, 2025	42.4	41.9	41.9	42.4	41.8	133,399
July 30, 2025	42.4	42.35	42.35	42.8	42.2	82,131
July 29, 2025	42.45	42.35	42.35	42.9	42.2	98,307
July 28, 2025	42.4	42.4	42.4	42.65	42.35	22,233
July 25, 2025	42.4	42.35	42.35	42.45	42.35	46,121
July 24, 2025	42.3	42.35	42.35	42.75	42.3	77,118
July 23, 2025	42.75	42.6	42.6	42.95	42.2	73,407
July 22, 2025	42.6	41.8	41.8	42.6	41.6	132,841
July 21, 2025	42.35	42.6	42.6	42.95	42.35	59,392
July 18, 2025	42.85	42.3	42.3	42.85	42.15	47,164
July 17, 2025	42.25	42.25	42.25	42.5	42.15	42,345
July 16, 2025	42.75	42.65	42.15	43.1	42.5	55,396
July 15, 2025	42.5	42.75	42.25	43.1	42.5	53,453
July 14, 2025	43.85	43.1	42.59	43.85	42.8	77,610
July 11, 2025	42.75	43.05	42.55	43.7	42.05	185,202
July 10, 2025	41.65	42.05	41.56	42.2	41.65	33,217
July 09, 2025	42.35	42	41.51	42.7	42	124,579
July 08, 2025	42.55	42.65	42.15	42.8	42.3	55,621
July 07, 2025	42.9	43.05	42.55	43.05	42.35	64,631
July 04, 2025	43.45	42.8	42.8	43.5	42.75	84,482
July 03, 2025	44.15	43.35	43.35	44.55	43.3	179,089
July 02, 2025	44.35	44.15	44.15	44.45	44	129,068
July 01, 2025	44.6	44.4	44.4	45.4	44.4	127,594
June 30, 2025	44.6	44.15	44.15	44.7	44.1	53,688
June 27, 2025	45.35	45.1	45.1	45.35	44.7	122,343
June 26, 2025	44.55	45	45	45.4	44.05	194,367
June 25, 2025	44.4	44.05	44.05	44.4	43.85	69,563
June 24, 2025	42.65	44.05	44.05	44.65	42.65	264,524
June 23, 2025	42.6	41.8	41.8	42.6	41.15	175,564
June 20, 2025	43.3	42.45	42.45	43.75	42.45	2.68M
June 19, 2025	44.55	43.6	43.6	44.6	43.6	191,096
June 18, 2025	43.85	44.9	44.9	45	43.6	197,271
June 17, 2025	44.2	44.1	44.1	44.2	43.35	159,899

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