My Humble House Hospitality Management Consulting Co., Ltd. (TPE:2739)
Taiwan
· Delayed Price · Currency is TWD 34.60
-0.05 (-0.14%)
Apr 29, 2026, 1:30 PM CST
TPE:2739 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.75 | 34.75 | 34.35 | 34.65 | 34.65 | 0.73% | 85,945 |
| Apr 27, 2026 | 34.30 | 34.40 | 33.65 | 34.40 | 34.40 | 0.58% | 112,450 |
| Apr 24, 2026 | 34.50 | 34.50 | 34.00 | 34.20 | 34.20 | -0.73% | 103,503 |
| Apr 23, 2026 | 35.35 | 35.35 | 34.35 | 34.45 | 34.45 | -1.99% | 144,354 |
| Apr 22, 2026 | 35.80 | 35.80 | 34.90 | 35.15 | 35.15 | -0.71% | 175,303 |
| Apr 21, 2026 | 35.85 | 35.90 | 35.30 | 35.40 | 35.40 | -1.26% | 174,438 |
| Apr 20, 2026 | 36.80 | 36.80 | 35.85 | 35.85 | 35.85 | -2.45% | 221,215 |
| Apr 17, 2026 | 36.95 | 36.95 | 36.10 | 36.75 | 36.75 | -0.14% | 236,802 |
| Apr 16, 2026 | 36.90 | 36.90 | 35.75 | 36.80 | 36.80 | 1.80% | 344,758 |
| Apr 15, 2026 | 35.50 | 36.15 | 35.00 | 36.15 | 36.15 | 0.42% | 533,419 |
| Apr 14, 2026 | 35.70 | 36.25 | 34.85 | 36.00 | 36.00 | -4.64% | 1,797,774 |
| Apr 13, 2026 | 37.50 | 37.75 | 36.25 | 37.75 | 37.75 | 9.90% | 1,351,130 |
| Apr 10, 2026 | 34.40 | 34.40 | 34.00 | 34.35 | 34.35 | 0.44% | 110,419 |
| Apr 9, 2026 | 34.15 | 34.40 | 34.00 | 34.20 | 34.20 | 0.59% | 46,239 |
| Apr 8, 2026 | 34.05 | 34.40 | 33.95 | 34.00 | 34.00 | 0.89% | 75,621 |
| Apr 7, 2026 | 34.30 | 34.30 | 33.50 | 33.70 | 33.70 | -1.17% | 54,122 |
| Apr 2, 2026 | 34.20 | 34.30 | 34.00 | 34.10 | 34.10 | - | 42,245 |
| Apr 1, 2026 | 33.60 | 34.40 | 33.55 | 34.10 | 34.10 | 1.64% | 50,556 |
| Mar 31, 2026 | 34.00 | 34.10 | 33.50 | 33.55 | 33.55 | -0.45% | 50,224 |
| Mar 30, 2026 | 33.60 | 33.80 | 33.60 | 33.70 | 33.70 | -1.17% | 60,165 |
| Mar 27, 2026 | 33.95 | 34.10 | 33.65 | 34.10 | 34.10 | 0.15% | 33,808 |
| Mar 26, 2026 | 33.90 | 34.15 | 33.90 | 34.05 | 34.05 | 0.15% | 58,008 |
| Mar 25, 2026 | 34.05 | 34.15 | 33.60 | 34.00 | 34.00 | 0.44% | 99,139 |
| Mar 24, 2026 | 33.70 | 34.00 | 33.25 | 33.85 | 33.85 | 0.74% | 43,194 |
| Mar 23, 2026 | 34.00 | 34.00 | 33.50 | 33.60 | 33.60 | -1.32% | 76,483 |
| Mar 20, 2026 | 34.00 | 34.05 | 33.85 | 34.05 | 34.05 | 0.29% | 43,410 |
| Mar 19, 2026 | 34.20 | 34.20 | 33.85 | 33.95 | 33.95 | -1.59% | 40,991 |
| Mar 18, 2026 | 34.20 | 34.75 | 34.15 | 34.50 | 34.50 | 0.88% | 62,573 |
| Mar 17, 2026 | 34.15 | 34.25 | 34.10 | 34.20 | 34.20 | 0.29% | 17,072 |
| Mar 16, 2026 | 34.00 | 34.35 | 33.80 | 34.10 | 34.10 | 0.59% | 90,676 |
| Mar 13, 2026 | 34.05 | 34.15 | 33.75 | 33.90 | 33.90 | -0.59% | 83,297 |
| Mar 12, 2026 | 34.25 | 34.45 | 34.05 | 34.10 | 34.10 | -1.02% | 82,562 |
| Mar 11, 2026 | 34.10 | 34.60 | 33.70 | 34.45 | 34.45 | 2.53% | 319,884 |
| Mar 10, 2026 | 33.50 | 34.65 | 33.30 | 33.60 | 33.60 | 3.54% | 180,931 |
| Mar 9, 2026 | 32.15 | 33.00 | 31.20 | 32.45 | 32.45 | -4.56% | 98,894 |
| Mar 6, 2026 | 32.60 | 34.00 | 32.45 | 34.00 | 34.00 | 3.98% | 96,728 |
| Mar 5, 2026 | 32.40 | 32.70 | 31.40 | 32.70 | 32.70 | 1.24% | 133,179 |
| Mar 4, 2026 | 32.25 | 32.40 | 31.25 | 32.30 | 32.30 | -1.97% | 223,287 |
| Mar 3, 2026 | 33.35 | 33.35 | 32.75 | 32.95 | 32.95 | -1.20% | 162,654 |
| Mar 2, 2026 | 34.25 | 34.25 | 33.15 | 33.35 | 33.35 | -0.89% | 86,788 |
| Feb 26, 2026 | 33.60 | 33.80 | 33.45 | 33.65 | 33.65 | -0.15% | 143,115 |
| Feb 25, 2026 | 33.75 | 33.75 | 33.55 | 33.70 | 33.70 | -0.15% | 87,684 |
| Feb 24, 2026 | 34.00 | 34.05 | 33.70 | 33.75 | 33.75 | -0.74% | 103,095 |
| Feb 23, 2026 | 34.00 | 34.00 | 33.35 | 34.00 | 34.00 | 0.44% | 71,562 |
| Feb 11, 2026 | 33.90 | 34.65 | 33.80 | 33.85 | 33.85 | -0.15% | 101,941 |
| Feb 10, 2026 | 34.00 | 34.20 | 33.75 | 33.90 | 33.90 | -0.29% | 78,155 |
| Feb 9, 2026 | 34.05 | 34.60 | 33.95 | 34.00 | 34.00 | - | 54,585 |
| Feb 6, 2026 | 34.90 | 34.90 | 33.70 | 34.00 | 34.00 | -2.58% | 182,745 |
| Feb 5, 2026 | 34.50 | 36.20 | 34.50 | 34.90 | 34.90 | 2.80% | 547,407 |
| Feb 4, 2026 | 33.85 | 34.35 | 33.70 | 33.95 | 33.95 | -0.15% | 74,251 |
| Feb 3, 2026 | 34.00 | 34.00 | 33.70 | 34.00 | 34.00 | - | 73,554 |
| Feb 2, 2026 | 33.60 | 34.00 | 33.30 | 34.00 | 34.00 | 1.04% | 69,960 |
| Jan 30, 2026 | 33.65 | 33.75 | 33.55 | 33.65 | 33.65 | -1.03% | 113,253 |
| Jan 29, 2026 | 34.00 | 34.30 | 33.85 | 34.00 | 34.00 | 0.29% | 82,010 |
| Jan 28, 2026 | 34.15 | 34.30 | 33.80 | 33.90 | 33.90 | -1.02% | 100,974 |
| Jan 27, 2026 | 34.50 | 34.50 | 34.15 | 34.25 | 34.25 | -1.58% | 64,642 |
| Jan 26, 2026 | 34.40 | 34.80 | 34.35 | 34.80 | 34.80 | 0.58% | 44,059 |
| 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% | 62,245 |
| 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 |