FarGlory Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 28.900 | 28.900 | 27.750 | 28.450 | 28.450 | 18,000 |
| 2024-08-01 | 29.000 | 29.000 | 28.900 | 28.950 | 28.950 | 10,000 |
| 2024-07-31 | 27.700 | 28.400 | 27.700 | 28.400 | 28.400 | 13,000 |
| 2024-07-30 | 28.600 | 28.600 | 27.250 | 27.700 | 27.700 | 47,000 |
| 2024-07-29 | 28.650 | 29.100 | 28.550 | 28.550 | 28.550 | 23,000 |
| 2024-07-26 | 29.000 | 29.000 | 28.500 | 28.650 | 28.650 | 24,000 |
| 2024-07-23 | 29.600 | 29.600 | 29.250 | 29.250 | 29.250 | 22,000 |
| 2024-07-22 | 30.200 | 30.200 | 29.050 | 29.600 | 29.600 | 45,000 |
| 2024-07-19 | 30.300 | 30.300 | 29.050 | 29.350 | 29.350 | 29,048 |
| 2024-07-18 | 30.350 | 30.350 | 29.750 | 29.950 | 29.950 | 10,000 |
| 2024-07-17 | 30.100 | 30.200 | 29.900 | 30.050 | 30.050 | 47,000 |
| 2024-07-16 | 29.950 | 29.950 | 29.450 | 29.600 | 29.600 | 25,000 |
| 2024-07-15 | 30.000 | 30.000 | 29.500 | 29.500 | 29.500 | 12,000 |
| 2024-07-12 | 30.150 | 30.150 | 29.500 | 29.550 | 29.550 | 22,000 |
| 2024-07-11 | 30.000 | 30.400 | 29.600 | 29.650 | 29.650 | 20,000 |
| 2024-07-10 | 30.000 | 30.000 | 29.650 | 29.650 | 29.650 | 22,000 |
| 2024-07-09 | 29.950 | 29.950 | 29.750 | 29.900 | 29.900 | 30,000 |
| 2024-07-08 | 30.000 | 30.300 | 29.900 | 29.900 | 29.900 | 15,033 |
| 2024-07-05 | 30.000 | 30.000 | 29.900 | 29.950 | 29.950 | 24,000 |
| 2024-07-04 | 30.000 | 30.250 | 29.900 | 30.000 | 30.000 | 28,000 |
| 2024-07-03 | 30.450 | 30.450 | 30.000 | 30.000 | 30.000 | 13,000 |
| 2024-07-02 | 30.200 | 30.200 | 29.950 | 30.000 | 30.000 | 22,030 |
| 2024-07-01 | 30.200 | 30.200 | 30.000 | 30.200 | 30.200 | 9,030 |
| 2024-06-28 | 31.000 | 31.000 | 30.000 | 30.200 | 30.200 | 20,000 |
| 2024-06-27 | 29.800 | 30.000 | 29.600 | 29.900 | 29.900 | 10,033 |
| 2024-06-26 | 30.200 | 30.200 | 30.000 | 30.200 | 30.200 | 23,000 |
| 2024-06-25 | 30.050 | 30.600 | 30.000 | 30.200 | 30.200 | 10,000 |
| 2024-06-24 | 30.350 | 30.800 | 30.100 | 30.100 | 30.100 | 15,100 |
| 2024-06-21 | 30.700 | 30.850 | 30.700 | 30.800 | 30.800 | 21,000 |
| 2024-06-20 | 30.500 | 30.800 | 30.200 | 30.800 | 30.800 | 17,000 |
| 2024-06-19 | 30.200 | 30.400 | 30.100 | 30.200 | 30.200 | 18,100 |
| 2024-06-18 | 29.550 | 30.200 | 29.550 | 30.200 | 30.200 | 8,000 |
| 2024-06-17 | 30.400 | 30.500 | 30.300 | 30.350 | 30.350 | 20,000 |
| 2024-06-14 | 30.250 | 30.600 | 30.250 | 30.350 | 30.350 | 14,000 |
| 2024-06-13 | 30.450 | 30.450 | 30.200 | 30.200 | 30.200 | 11,000 |
| 2024-06-12 | 30.600 | 30.600 | 30.000 | 30.450 | 30.450 | 21,000 |
| 2024-06-11 | 30.550 | 30.600 | 30.200 | 30.200 | 30.200 | 27,000 |
| 2024-06-07 | 30.650 | 30.650 | 30.550 | 30.550 | 30.550 | 11,000 |
| 2024-06-06 | 30.650 | 30.650 | 30.300 | 30.550 | 30.550 | 24,000 |
| 2024-06-05 | 30.400 | 30.600 | 30.100 | 30.600 | 30.600 | 11,000 |
| 2024-06-04 | 30.450 | 30.450 | 30.250 | 30.400 | 30.400 | 10,000 |
| 2024-06-03 | 30.900 | 30.900 | 30.400 | 30.500 | 30.500 | 16,000 |
| 2024-05-31 | 30.650 | 30.800 | 30.450 | 30.700 | 30.700 | 42,000 |
| 2024-05-30 | 30.700 | 31.700 | 30.300 | 30.650 | 30.650 | 59,000 |
| 2024-05-29 | 31.050 | 31.150 | 30.600 | 30.700 | 30.700 | 38,000 |
| 2024-05-28 | 30.350 | 31.450 | 30.350 | 31.350 | 31.350 | 81,000 |
| 2024-05-27 | 30.100 | 30.150 | 30.050 | 30.050 | 30.050 | 13,000 |
| 2024-05-24 | 29.900 | 30.000 | 29.750 | 30.000 | 30.000 | 19,153 |
| 2024-05-23 | 30.350 | 30.350 | 29.600 | 29.950 | 29.950 | 46,000 |
| 2024-05-22 | 30.500 | 30.600 | 30.500 | 30.500 | 30.500 | 6,000 |
| 2024-05-21 | 30.700 | 30.700 | 30.400 | 30.400 | 30.400 | 15,000 |
| 2024-05-20 | 31.600 | 31.600 | 30.300 | 30.700 | 30.700 | 119,000 |
| 2024-05-17 | 31.200 | 31.200 | 31.000 | 31.000 | 31.000 | 8,035 |
| 2024-05-16 | 31.450 | 31.450 | 30.800 | 31.200 | 31.200 | 51,334 |
| 2024-05-15 | 30.700 | 30.800 | 30.200 | 30.750 | 30.750 | 27,035 |
| 2024-05-14 | 30.950 | 30.950 | 30.600 | 30.750 | 30.750 | 14,000 |
| 2024-05-13 | 30.900 | 30.900 | 30.600 | 30.850 | 30.850 | 26,000 |
| 2024-05-10 | 30.550 | 30.900 | 30.400 | 30.850 | 30.850 | 28,000 |
| 2024-05-09 | 31.400 | 31.400 | 30.600 | 30.700 | 30.700 | 27,000 |
| 2024-05-08 | 31.400 | 31.500 | 31.350 | 31.400 | 31.400 | 8,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 2.7541 TWD |
| 2021-08-30 | 0.6386 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.