FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.150	18.150	17.250	17.900	17.900	46,000
2026-04-28	16.350	17.750	15.800	17.750	17.750	80,400
2026-04-27	17.450	17.450	16.150	16.150	16.150	13,000
2026-04-24	17.100	17.500	17.000	17.200	17.200	11,000
2026-04-23	17.400	17.500	17.050	17.100	17.100	37,000
2026-04-22	17.950	17.950	17.850	17.850	17.850	2,100
2026-04-21	17.900	18.250	17.800	17.900	17.900	17,100
2026-04-20	17.400	17.900	17.250	17.900	17.900	66,000
2026-04-17	17.050	17.400	17.000	17.400	17.400	35,000
2026-04-16	16.600	17.600	16.600	16.850	16.850	38,000
2026-04-15	16.650	16.650	16.350	16.350	16.350	17,000
2026-04-14	17.600	17.600	16.300	16.300	16.300	73,000
2026-04-13	15.400	16.500	15.300	16.500	16.500	97,001
2026-04-10	15.000	15.000	14.900	15.000	15.000	19,095
2026-04-09	14.550	15.050	14.500	15.000	15.000	41,000
2026-04-08	14.500	15.000	14.400	14.900	14.900	45,000
2026-04-07	14.500	14.500	14.350	14.500	14.500	11,000
2026-04-02	14.600	14.600	14.450	14.500	14.500	13,000
2026-04-01	14.600	14.650	14.300	14.650	14.650	19,000
2026-03-31	14.650	14.650	14.250	14.450	14.450	22,000
2026-03-30	14.050	14.700	14.050	14.700	14.700	11,000
2026-03-27	14.400	14.750	14.400	14.750	14.750	16,389
2026-03-26	14.550	14.700	14.500	14.650	14.650	6,000
2026-03-25	14.850	14.850	14.500	14.800	14.800	29,000
2026-03-24	14.650	14.650	14.650	14.650	14.650	0
2026-03-23	15.150	15.150	14.100	14.650	14.650	114,000
2026-03-20	15.500	15.500	15.000	15.350	15.350	47,000
2026-03-19	15.450	15.500	15.200	15.500	15.500	23,000
2026-03-18	15.500	15.500	15.500	15.500	15.500	2,001
2026-03-17	15.500	15.550	15.150	15.550	15.550	27,001
2026-03-16	15.750	15.750	15.200	15.600	15.600	45,000
2026-03-13	15.800	16.000	15.700	15.850	15.850	48,238
2026-03-12	16.050	16.300	15.900	16.000	16.000	50,731
2026-03-11	16.450	16.450	16.250	16.400	16.400	18,031
2026-03-10	16.300	16.400	16.200	16.350	16.350	25,001
2026-03-09	16.150	16.350	15.900	16.300	16.300	57,751
2026-03-06	16.900	17.000	16.900	16.900	16.900	10,000
2026-03-05	17.050	17.050	16.850	17.000	17.000	21,060
2026-03-04	17.800	17.800	16.850	17.000	17.000	23,000
2026-03-03	17.200	17.400	17.050	17.200	17.200	33,000
2026-03-02	17.450	17.450	17.200	17.200	17.200	11,000
2026-02-26	17.400	17.450	17.300	17.300	17.300	25,000
2026-02-25	17.300	17.400	17.300	17.400	17.400	59,000
2026-02-24	17.600	17.750	16.900	17.300	17.300	78,000
2026-02-23	17.500	17.550	17.150	17.500	17.500	51,000
2026-02-11	17.200	17.500	17.150	17.500	17.500	33,000
2026-02-10	17.150	17.200	17.100	17.200	17.200	36,000
2026-02-09	17.150	17.300	17.150	17.300	17.300	15,000
2026-02-06	17.600	17.600	17.100	17.450	17.450	48,000
2026-02-05	17.500	17.650	17.350	17.350	17.350	15,000
2026-02-04	17.050	17.850	17.050	17.500	17.500	59,000
2026-02-03	17.400	17.400	17.100	17.150	17.150	8,000
2026-02-02	17.450	17.450	17.250	17.250	17.250	20,001
2026-01-30	17.500	17.500	17.500	17.500	17.500	5,000
2026-01-29	17.650	17.650	17.400	17.400	17.400	26,000
2026-01-28	17.600	17.650	17.450	17.650	17.650	11,000
2026-01-27	17.600	17.600	17.300	17.600	17.600	40,000
2026-01-26	17.500	17.550	17.350	17.550	17.550	21,000
2026-01-23	17.500	17.550	17.500	17.550	17.550	11,000
2026-01-22	17.600	17.700	17.500	17.500	17.500	35,000

← NewerPage 3 of 21 · 1,216 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.