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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	42.6	42.65	42.65	43.15	42.6	147,170
February 10, 2026	42.85	42.7	42.7	42.9	42.5	84,357
February 09, 2026	43.3	42.65	42.65	43.35	42.6	62,408
February 06, 2026	43.15	42.7	42.7	43.15	42.5	139,255
February 05, 2026	43.5	43.25	43.25	43.9	43.25	123,659
February 04, 2026	42.85	43.4	43.4	43.4	42.7	97,473
February 03, 2026	43.45	42.9	42.9	43.45	42.65	88,917
February 02, 2026	43.2	42.65	42.65	43.2	42.65	97,796
January 30, 2026	44.7	43.4	43.4	44.7	43.2	214,940
January 29, 2026	44.2	44.25	44.25	44.85	43.65	102,648
January 28, 2026	44.2	44.15	44.15	44.55	43.6	191,374
January 27, 2026	44.1	44.05	44.05	44.1	43.7	67,877
January 26, 2026	44.4	44.2	44.2	44.55	44	89,076
January 23, 2026	45	44	44	45	43.95	66,837
January 22, 2026	43.25	44.8	44.8	45	43.05	360,317
January 21, 2026	42.8	43.1	43.1	43.1	42.7	165,868
January 20, 2026	42.75	43.05	43.05	43.1	42.65	99,781
January 19, 2026	42.7	43	43.05	43.1	42.7	146,569
January 16, 2026	43.3	43.2	43.2	43.3	42.85	149,415
January 15, 2026	43.75	43.3	43.3	43.75	43.1	81,356
January 14, 2026	43.3	43.75	43.75	44.45	42.75	362,889
January 13, 2026	42.95	42.9	42.9	43.05	42.3	112,781
January 12, 2026	42.35	42.65	42.65	42.7	42.3	45,150
January 09, 2026	42.4	42.4	42.4	42.6	41.85	126,510
January 08, 2026	42.55	42.55	42.55	42.7	42.55	63,465
January 07, 2026	43.2	42.5	42.5	43.2	42.3	200,086
January 06, 2026	42.85	42.95	42.95	43.2	42.7	66,308
January 05, 2026	42.85	43.1	43.1	43.1	42.5	221,787
January 02, 2026	43.1	42.85	42.85	43.1	42.8	169,537
December 31, 2025	43.15	43.15	43.15	43.4	43.1	111,793
December 30, 2025	43	43.3	43.3	43.3	42.8	48,404
December 29, 2025	43.35	43.45	43.45	43.55	43.3	174,393
December 26, 2025	43.45	43.35	43.35	43.55	43.3	29,253
December 24, 2025	43.4	43.5	43.5	43.6	43.25	78,012
December 23, 2025	43.25	43.55	43.55	43.75	43.2	150,214
December 22, 2025	43.35	43.6	43.6	43.7	43.25	107,128
December 19, 2025	43.25	43.35	43.35	43.5	43.15	29,281
December 18, 2025	43.75	43.25	43.25	43.8	43.15	39,075
December 17, 2025	43.3	43.15	43.15	43.5	42.95	144,388
December 16, 2025	43.2	43.2	43.2	43.55	43.15	171,620
December 15, 2025	43.6	43.45	43.45	43.8	43.3	46,292
December 12, 2025	43.85	43.55	43.55	43.85	43.4	17,424
December 11, 2025	43.2	43.3	43.3	43.4	43.2	40,187
December 10, 2025	43.5	43.45	43.45	43.7	43.25	38,284
December 09, 2025	43.6	43.5	43.5	43.75	43.2	50,372
December 08, 2025	43.05	43.2	43.2	43.5	42.95	73,332
December 05, 2025	43.15	43.25	43.25	43.45	43	55,151
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

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