FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.900	19.900	18.950	19.100	19.100	5,000
2025-10-23	19.250	19.500	19.250	19.500	19.500	5,000
2025-10-22	19.250	19.250	19.250	19.250	19.250	9,000
2025-10-21	19.400	19.500	19.250	19.250	19.250	7,000
2025-10-20	19.300	19.700	19.300	19.600	19.600	15,000
2025-10-17	19.450	19.450	19.150	19.200	19.200	15,000
2025-10-16	19.100	19.150	18.950	18.950	18.950	11,000
2025-10-15	19.300	19.300	18.900	18.900	18.900	21,000
2025-10-14	19.550	19.550	19.250	19.300	19.300	12,317
2025-10-13	20.050	20.050	18.900	19.250	19.250	41,000
2025-10-09	19.500	19.900	19.500	19.900	19.900	19,000
2025-10-08	19.950	20.000	19.600	19.950	19.950	16,000
2025-10-07	19.550	20.000	19.550	20.000	20.000	9,010
2025-10-03	19.650	20.000	19.500	20.000	20.000	9,000
2025-10-02	20.100	20.100	19.700	19.700	19.700	7,000
2025-10-01	20.000	20.000	20.000	20.000	20.000	1,000
2025-09-30	20.050	20.500	20.050	20.050	20.050	11,005
2025-09-29	19.950	19.950	19.950	19.950	19.950	0
2025-09-26	19.600	19.950	19.500	19.950	19.950	6,000
2025-09-25	19.700	19.700	19.600	19.600	19.600	15,000
2025-09-24	19.700	19.700	19.700	19.700	19.700	2,001
2025-09-23	20.000	20.000	19.700	19.700	19.700	10,000
2025-09-22	20.000	20.000	19.800	19.800	19.800	24,000
2025-09-19	20.000	20.000	19.500	20.000	20.000	16,009
2025-09-18	20.200	20.200	20.000	20.000	20.000	9,000
2025-09-17	20.700	20.700	20.200	20.200	20.200	5,000
2025-09-16	20.550	20.750	20.400	20.400	20.400	18,000
2025-09-15	20.550	20.550	19.750	20.500	20.500	15,000
2025-09-12	20.700	20.700	20.400	20.400	20.400	6,000
2025-09-11	21.900	21.900	20.300	20.700	20.700	20,000
2025-09-10	20.850	20.900	19.900	20.300	20.300	27,068
2025-09-09	20.100	20.450	20.100	20.200	20.200	22,000
2025-09-08	19.900	20.100	19.900	20.100	20.100	7,300
2025-09-05	20.250	20.250	20.000	20.000	20.000	7,000
2025-09-04	20.000	20.250	19.950	20.250	20.250	6,000
2025-09-03	19.900	20.000	19.900	20.000	20.000	8,000
2025-09-02	19.900	19.900	19.900	19.900	19.900	7,000
2025-09-01	19.900	20.400	19.900	19.950	19.950	13,000
2025-08-29	20.450	20.500	19.950	20.150	20.150	61,000
2025-08-28	19.700	20.400	19.350	20.400	20.400	67,000
2025-08-27	21.000	21.000	20.200	20.300	20.300	54,002
2025-08-26	19.500	21.300	19.500	21.300	21.300	127,384
2025-08-25	19.100	19.400	18.800	19.400	19.400	16,000
2025-08-22	19.450	19.450	19.100	19.100	19.100	12,000
2025-08-21	19.400	19.950	19.400	19.400	19.400	7,000
2025-08-20	19.350	19.350	19.250	19.250	19.250	29,786
2025-08-19	19.750	19.750	19.350	19.350	19.350	9,391
2025-08-18	20.000	20.000	20.000	20.000	20.000	1,000
2025-08-15	19.850	19.900	19.750	19.800	19.800	15,000
2025-08-14	19.200	19.850	19.200	19.850	19.850	10,000
2025-08-13	19.500	19.600	19.500	19.600	19.600	4,000
2025-08-12	19.900	20.200	19.600	19.600	19.600	4,001
2025-08-11	19.300	19.900	19.300	19.900	19.900	6,000
2025-08-08	19.350	19.350	19.300	19.300	19.300	4,000
2025-08-07	19.850	19.850	19.850	19.850	19.850	4,000
2025-08-06	19.600	19.850	19.550	19.850	19.850	6,000
2025-08-05	19.900	19.900	19.900	19.900	19.900	10,000
2025-08-04	19.800	19.900	19.800	19.900	19.900	6,000
2025-08-01	19.750	19.750	19.750	19.750	19.750	7,005
2025-07-31	19.050	19.800	19.050	19.750	19.750	9,000

← NewerPage 5 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.