FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	34.100	34.500	34.100	34.400	34.400	32,000
2023-11-03	34.000	34.000	33.550	33.600	33.600	6,000
2023-11-02	33.450	34.200	33.300	33.800	33.800	35,001
2023-11-01	34.100	34.150	33.650	33.700	33.700	17,000
2023-10-31	33.400	33.700	33.200	33.450	33.450	9,000
2023-10-30	32.950	33.800	32.950	33.650	33.650	15,000
2023-10-27	33.900	34.350	33.300	33.550	33.550	23,000
2023-10-26	33.400	33.900	33.300	33.900	33.900	24,000
2023-10-25	34.500	34.700	34.000	34.050	34.050	23,000
2023-10-24	34.650	34.650	34.650	34.650	34.650	4,000
2023-10-23	34.250	34.700	34.200	34.200	34.200	3,000
2023-10-20	33.700	34.300	33.700	34.250	34.250	32,000
2023-10-19	34.600	34.900	34.500	34.900	34.900	37,013
2023-10-18	33.350	35.700	33.000	35.700	35.700	83,000
2023-10-17	34.100	34.100	33.600	34.000	34.000	39,000
2023-10-16	34.300	34.350	34.250	34.300	34.300	10,000
2023-10-13	34.750	35.000	34.500	34.900	34.900	14,040
2023-10-12	34.000	34.700	34.000	34.700	34.700	42,000
2023-10-11	34.350	34.750	34.000	34.600	34.600	27,001
2023-10-06	34.800	34.800	34.500	34.800	34.800	8,000
2023-10-05	35.000	35.000	34.450	34.800	34.800	13,071
2023-10-04	34.400	34.950	34.400	34.500	34.500	4,000
2023-10-03	35.250	35.300	34.600	34.900	34.900	27,029
2023-10-02	35.400	35.400	34.850	35.300	35.300	3,000
2023-09-28	35.500	35.500	35.300	35.400	35.400	29,000
2023-09-27	35.300	35.350	35.050	35.300	35.300	18,000
2023-09-26	35.350	35.500	34.750	34.750	34.750	19,000
2023-09-25	35.600	35.850	35.500	35.600	35.600	13,000
2023-09-22	35.850	35.850	35.350	35.600	35.600	26,100
2023-09-21	35.150	35.950	34.300	35.850	35.850	74,000
2023-09-20	35.450	35.650	35.400	35.600	35.600	42,042
2023-09-19	35.450	35.600	35.450	35.450	35.450	46,000
2023-09-18	34.400	35.350	34.400	35.350	35.350	36,000
2023-09-15	34.900	35.200	34.800	35.150	35.150	29,000
2023-09-14	34.250	34.600	34.200	34.500	34.500	29,030
2023-09-13	34.000	34.400	34.000	34.300	34.300	41,000
2023-09-12	34.000	34.000	33.300	33.900	33.900	38,000
2023-09-11	33.800	34.100	33.300	33.800	33.800	51,000
2023-09-08	34.350	34.350	33.400	33.900	33.900	53,000
2023-09-07	33.250	34.150	33.100	33.800	33.800	69,000
2023-09-06	34.200	34.200	33.400	33.550	33.550	65,000
2023-09-05	34.200	34.200	34.000	34.000	34.000	30,000
2023-09-04	34.100	34.400	34.050	34.200	34.200	15,000
2023-09-01	34.600	34.950	34.250	34.600	34.600	22,000
2023-08-31	34.450	34.500	34.400	34.500	34.500	8,000
2023-08-30	35.150	35.150	34.500	34.700	34.700	12,030
2023-08-29	34.200	34.900	34.200	34.500	34.500	21,006
2023-08-28	35.800	35.800	34.400	34.400	34.400	70,000
2023-08-25	36.000	36.800	35.250	35.900	35.900	157,000
2023-08-24	34.700	35.000	34.500	34.800	34.800	72,000
2023-08-23	34.000	34.900	34.000	34.800	34.800	46,000
2023-08-22	34.000	34.550	33.950	34.250	34.250	15,000
2023-08-21	34.750	34.750	34.300	34.350	34.350	61,000
2023-08-18	35.150	35.150	34.000	34.550	34.550	49,000
2023-08-17	34.800	35.100	33.700	34.900	34.900	80,000
2023-08-16	35.800	35.800	34.400	34.800	34.800	96,000
2023-08-15	36.850	36.850	35.850	35.900	35.900	66,000
2023-08-14	36.500	37.200	35.600	36.450	36.450	130,000
2023-08-11	35.650	36.550	35.650	36.500	36.500	60,000
2023-08-10	36.000	36.000	35.600	35.650	35.650	44,000

← NewerPage 13 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.