FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.650	17.900	17.600	17.900	17.900	17,000
2026-01-20	17.700	17.900	17.700	17.900	17.900	8,000
2026-01-19	17.900	17.900	17.700	17.850	17.850	74,000
2026-01-16	18.000	18.000	17.850	18.000	18.000	19,000
2026-01-15	18.000	18.050	17.850	18.050	18.050	30,000
2026-01-14	17.850	18.000	17.850	18.000	18.000	14,000
2026-01-13	17.850	17.900	17.800	17.900	17.900	17,000
2026-01-12	17.850	17.950	17.800	17.950	17.950	11,000
2026-01-09	17.750	17.950	17.700	17.950	17.950	11,000
2026-01-08	17.750	17.950	17.750	17.950	17.950	11,000
2026-01-07	18.000	18.000	18.000	18.000	18.000	0
2026-01-06	18.200	18.200	17.700	18.000	18.000	24,000
2026-01-05	18.000	18.150	17.850	18.150	18.150	22,000
2026-01-02	18.250	18.250	18.200	18.250	18.250	5,000
2025-12-31	18.250	18.350	18.000	18.350	18.350	18,000
2025-12-30	18.150	18.300	18.150	18.300	18.300	4,000
2025-12-29	18.150	18.200	18.150	18.200	18.200	4,000
2025-12-26	18.150	18.150	18.050	18.150	18.150	9,000
2025-12-24	18.000	18.150	17.950	18.150	18.150	11,000
2025-12-23	18.100	18.100	18.000	18.000	18.000	6,000
2025-12-22	18.400	18.400	18.000	18.350	18.350	11,000
2025-12-19	18.000	18.400	18.000	18.400	18.400	4,000
2025-12-18	18.350	18.350	17.850	18.300	18.300	15,001
2025-12-17	18.300	18.400	18.050	18.400	18.400	14,100
2025-12-16	18.050	18.300	17.550	18.300	18.300	28,000
2025-12-15	18.200	18.450	18.200	18.350	18.350	9,000
2025-12-12	18.600	18.600	18.200	18.400	18.400	25,001
2025-12-11	18.450	18.650	18.100	18.650	18.650	23,000
2025-12-10	18.500	18.800	18.300	18.800	18.800	35,100
2025-12-09	18.850	18.850	18.650	18.650	18.650	5,000
2025-12-08	18.900	18.900	18.900	18.900	18.900	0
2025-12-05	18.850	18.900	18.750	18.900	18.900	15,000
2025-12-04	18.850	18.900	18.650	18.850	18.850	29,000
2025-12-03	18.800	18.950	18.800	18.950	18.950	4,000
2025-12-02	18.800	18.950	18.800	18.800	18.800	8,000
2025-12-01	18.850	18.900	18.800	18.900	18.900	12,020
2025-11-28	19.300	19.300	18.850	18.850	18.850	10,055
2025-11-27	18.750	19.200	18.650	19.200	19.200	20,000
2025-11-26	18.800	18.800	18.700	18.700	18.700	5,001
2025-11-25	18.700	18.750	18.700	18.750	18.750	3,000
2025-11-24	18.900	18.900	18.700	18.700	18.700	16,000
2025-11-21	19.050	19.050	18.900	18.900	18.900	6,000
2025-11-20	19.100	19.100	18.900	18.900	18.900	2,000
2025-11-19	18.850	19.250	18.850	19.250	19.250	6,000
2025-11-18	19.400	19.400	18.900	19.150	19.150	16,000
2025-11-17	19.650	19.650	18.950	19.400	19.400	25,000
2025-11-14	19.300	19.900	19.250	19.650	19.650	15,099
2025-11-13	19.200	19.250	19.050	19.250	19.250	12,000
2025-11-12	18.850	19.400	18.800	19.350	19.350	15,000
2025-11-11	19.300	19.300	19.300	19.300	19.300	2,000
2025-11-10	19.300	19.300	19.300	19.300	19.300	0
2025-11-07	19.300	19.300	19.300	19.300	19.300	1,000
2025-11-06	19.300	19.300	19.300	19.300	19.300	3,000
2025-11-05	19.250	19.850	19.250	19.300	19.300	35,000
2025-11-04	18.750	19.150	18.750	18.800	18.800	10,000
2025-11-03	18.650	18.750	18.650	18.750	18.750	5,000
2025-10-31	18.800	18.800	18.250	18.700	18.700	13,000
2025-10-30	18.800	18.800	18.300	18.300	18.300	41,001
2025-10-29	19.000	19.250	18.900	18.900	18.900	15,000
2025-10-28	19.100	19.100	19.000	19.000	19.000	14,003

← NewerPage 4 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.