FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.700	15.000	14.700	15.000	15.000	5,000
2026-07-23	15.000	15.000	15.000	15.000	15.000	3,000
2026-07-22	14.550	14.600	14.550	14.600	14.600	4,000
2026-07-21	14.900	14.900	14.900	14.900	14.900	0
2026-07-20	14.900	14.900	14.350	14.900	14.900	20,000
2026-07-17	15.000	15.000	14.250	14.350	14.350	52,000
2026-07-16	15.650	15.800	14.900	15.000	15.000	21,009
2026-07-15	15.500	15.500	15.450	15.450	15.450	8,000
2026-07-14	15.400	15.400	14.700	15.150	15.150	10,000
2026-07-13	14.750	14.950	14.600	14.950	14.950	5,000
2026-07-10	14.750	14.750	14.750	14.750	14.750	0
2026-07-09	14.500	14.750	14.500	14.750	14.750	4,150
2026-07-08	14.800	14.850	14.750	14.850	14.850	7,007
2026-07-07	14.750	14.750	14.750	14.750	14.750	7,000
2026-07-06	15.000	15.000	14.750	14.750	14.750	18,000
2026-07-03	15.000	15.000	14.950	15.000	15.000	20,000
2026-07-02	14.950	14.950	14.950	14.950	14.950	3,000
2026-07-01	15.200	15.500	14.900	14.900	14.900	23,000
2026-06-30	14.900	15.250	14.900	15.250	15.250	13,100
2026-06-29	14.900	15.200	14.700	15.200	15.200	19,883
2026-06-26	14.950	15.000	14.950	15.000	15.000	2,000
2026-06-25	14.950	15.000	14.950	14.950	14.950	7,000
2026-06-24	15.150	15.150	15.050	15.050	15.050	5,000
2026-06-23	15.200	15.200	15.100	15.150	15.150	14,000
2026-06-22	15.100	15.200	15.050	15.200	15.200	21,000
2026-06-18	15.250	15.300	14.950	15.200	15.200	13,000
2026-06-17	14.800	15.250	14.700	15.250	15.250	7,092
2026-06-16	15.200	15.250	15.200	15.250	15.250	5,000
2026-06-15	15.100	15.100	14.700	15.100	15.100	9,000
2026-06-12	15.100	15.100	15.100	15.100	15.100	4,002
2026-06-11	14.600	15.100	14.600	15.100	15.100	10,000
2026-06-10	14.700	14.700	14.350	14.600	14.600	26,000
2026-06-09	14.750	14.750	14.500	14.550	14.550	31,000
2026-06-08	15.000	15.000	14.250	14.500	14.500	21,001
2026-06-05	15.500	15.500	15.150	15.150	15.150	22,000
2026-06-04	15.100	15.550	15.100	15.550	15.550	11,000
2026-06-03	15.000	15.100	15.000	15.100	15.100	11,000
2026-06-02	15.350	15.350	15.000	15.300	15.300	11,300
2026-06-01	14.600	15.400	14.600	15.350	15.350	21,000
2026-05-29	14.550	14.800	14.500	14.600	14.600	15,000
2026-05-28	14.750	14.750	14.650	14.750	14.750	6,000
2026-05-27	14.900	14.900	14.750	14.750	14.750	16,360
2026-05-26	15.100	15.100	14.950	14.950	14.950	3,300
2026-05-25	15.150	15.150	15.000	15.000	15.000	22,000
2026-05-22	15.250	15.500	15.250	15.500	15.500	8,000
2026-05-21	15.050	15.350	15.050	15.150	15.150	7,000
2026-05-20	15.000	15.000	14.850	14.950	14.950	8,000
2026-05-19	15.000	15.050	15.000	15.000	15.000	13,000
2026-05-18	15.650	15.650	15.350	15.500	15.500	9,165
2026-05-15	16.000	16.000	15.350	15.650	15.650	10,000
2026-05-14	16.300	16.300	16.000	16.000	16.000	6,000
2026-05-13	16.600	16.600	16.350	16.400	16.400	5,000
2026-05-12	16.800	16.800	16.500	16.600	16.600	14,000
2026-05-11	17.400	17.400	17.000	17.000	17.000	4,000
2026-05-08	17.300	17.400	16.850	17.400	17.400	16,000
2026-05-07	16.800	17.100	16.700	17.000	17.000	16,058
2026-05-06	17.900	17.900	17.000	17.000	17.000	15,000
2026-05-05	17.850	17.850	17.850	17.850	17.850	1,000
2026-05-04	17.350	18.000	17.250	17.850	17.850	31,000
2026-04-30	17.900	18.000	17.050	17.850	17.850	60,000

← NewerPage 2 of 21 · 1,221 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.