FarGlory Hotel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	31.400	31.500	31.350	31.400	31.400	8,000
2024-05-07	32.400	32.400	31.400	31.500	31.500	37,000
2024-05-06	32.900	32.900	32.200	32.400	32.400	38,000
2024-05-03	32.850	32.850	32.250	32.250	32.250	65,000
2024-05-02	32.050	32.600	32.050	32.550	32.550	90,000
2024-04-30	31.600	33.650	31.600	31.900	31.900	315,000
2024-04-29	30.600	31.750	30.450	31.200	31.200	128,000
2024-04-26	29.650	30.100	29.600	29.900	29.900	45,000
2024-04-25	30.050	30.100	29.600	29.600	29.600	37,000
2024-04-24	29.700	30.000	29.650	29.650	29.650	47,000
2024-04-23	30.550	30.800	29.750	29.750	29.750	42,357
2024-04-22	30.100	30.500	30.100	30.200	30.200	42,000
2024-04-19	29.700	29.950	29.000	29.950	29.950	67,000
2024-04-18	30.000	30.000	29.000	29.800	29.800	23,000
2024-04-17	29.900	30.000	29.900	30.000	30.000	8,000
2024-04-16	30.500	30.550	29.700	29.800	29.800	81,050
2024-04-15	30.200	30.900	30.200	30.550	30.550	50,000
2024-04-12	30.050	30.200	30.000	30.100	30.100	34,250
2024-04-11	29.900	30.050	29.750	30.050	30.050	63,000
2024-04-10	29.550	29.900	29.350	29.750	29.750	72,000
2024-04-09	29.850	29.900	29.050	29.550	29.550	243,000
2024-04-08	31.650	31.700	29.950	30.350	30.350	123,000
2024-04-03	31.700	32.000	31.500	31.700	31.700	84,000
2024-04-02	31.900	32.150	31.850	32.100	32.100	15,000
2024-04-01	31.950	32.000	31.800	31.900	31.900	41,000
2024-03-29	31.800	31.900	31.800	31.900	31.900	24,000
2024-03-28	32.250	32.250	31.700	31.800	31.800	30,000
2024-03-27	31.800	32.200	31.750	31.800	31.800	32,000
2024-03-26	32.250	32.250	31.700	31.750	31.750	31,000
2024-03-25	32.150	32.200	31.900	31.900	31.900	26,000
2024-03-22	31.900	32.000	31.850	32.000	32.000	13,000
2024-03-21	31.900	32.200	31.900	31.900	31.900	9,000
2024-03-20	31.800	31.850	31.650	31.850	31.850	23,000
2024-03-19	31.850	32.050	31.800	32.000	32.000	24,000
2024-03-18	32.050	32.100	31.900	32.050	32.050	6,000
2024-03-15	32.550	32.850	32.100	32.100	32.100	35,002
2024-03-14	31.950	32.900	31.850	32.550	32.550	50,000
2024-03-13	31.950	32.300	31.950	31.950	31.950	77,000
2024-03-12	32.900	32.900	31.700	32.000	32.000	258,005
2024-03-11	32.950	33.050	32.800	32.900	32.900	19,120
2024-03-08	33.450	33.450	32.500	32.550	32.550	108,002
2024-03-07	33.850	33.850	33.500	33.550	33.550	26,000
2024-03-06	33.850	33.950	33.750	33.850	33.850	42,000
2024-03-05	33.800	34.100	33.750	34.100	34.100	33,000
2024-03-04	33.850	34.150	33.750	34.100	34.100	40,000
2024-03-01	33.900	34.200	33.700	34.150	34.150	36,056
2024-02-29	34.100	34.400	33.500	34.250	34.250	36,094
2024-02-27	34.000	34.450	34.000	34.400	34.400	14,006
2024-02-26	34.350	34.450	34.300	34.450	34.450	12,030
2024-02-23	34.350	34.700	34.100	34.400	34.400	18,000
2024-02-22	34.150	35.450	34.000	34.500	34.500	47,000
2024-02-21	34.550	34.550	34.150	34.450	34.450	21,000
2024-02-20	34.450	34.550	33.800	34.500	34.500	24,000
2024-02-19	34.800	34.800	33.800	34.450	34.450	54,000
2024-02-16	35.000	35.050	34.850	34.850	34.850	12,014
2024-02-15	35.250	35.400	34.800	34.950	34.950	27,000
2024-02-05	34.500	35.300	34.500	35.300	35.300	34,000
2024-02-02	34.950	35.100	34.950	35.100	35.100	9,000
2024-02-01	34.950	35.100	34.850	35.100	35.100	7,000
2024-01-31	34.800	34.850	34.800	34.850	34.850	3,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.