FarGlory Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 19.550 | 19.800 | 19.550 | 19.700 | 19.700 | 3,000 |
| 2025-07-29 | 19.700 | 19.700 | 19.100 | 19.100 | 19.100 | 22,000 |
| 2025-07-28 | 19.500 | 19.500 | 19.300 | 19.300 | 19.300 | 6,000 |
| 2025-07-25 | 20.200 | 20.200 | 19.700 | 19.750 | 19.750 | 5,000 |
| 2025-07-24 | 20.200 | 20.200 | 19.700 | 19.700 | 19.700 | 5,000 |
| 2025-07-23 | 19.450 | 19.950 | 19.450 | 19.950 | 19.950 | 4,000 |
| 2025-07-22 | 19.450 | 19.700 | 19.200 | 19.550 | 19.550 | 12,000 |
| 2025-07-21 | 19.100 | 20.400 | 19.100 | 19.450 | 19.450 | 29,000 |
| 2025-07-18 | 19.800 | 19.800 | 18.500 | 18.950 | 18.950 | 24,001 |
| 2025-07-17 | 20.500 | 20.500 | 19.950 | 19.950 | 19.950 | 15,000 |
| 2025-07-16 | 21.000 | 21.000 | 20.550 | 20.550 | 20.550 | 8,000 |
| 2025-07-15 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 1,000 |
| 2025-07-14 | 21.300 | 21.300 | 20.950 | 21.100 | 21.100 | 10,000 |
| 2025-07-11 | 22.000 | 22.000 | 21.050 | 21.300 | 21.300 | 11,095 |
| 2025-07-10 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 0 |
| 2025-07-09 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 0 |
| 2025-07-08 | 22.950 | 22.950 | 22.700 | 22.700 | 22.700 | 6,000 |
| 2025-07-07 | 22.200 | 23.150 | 22.050 | 22.200 | 22.200 | 15,000 |
| 2025-07-04 | 21.500 | 22.200 | 21.100 | 22.200 | 22.200 | 20,000 |
| 2025-07-03 | 23.000 | 23.000 | 22.300 | 22.700 | 22.700 | 10,001 |
| 2025-07-02 | 23.000 | 23.050 | 22.650 | 22.950 | 22.950 | 67,010 |
| 2025-07-01 | 20.400 | 21.000 | 20.200 | 21.000 | 21.000 | 26,000 |
| 2025-06-30 | 20.250 | 20.250 | 19.600 | 20.200 | 20.200 | 13,000 |
| 2025-06-27 | 19.300 | 21.000 | 19.300 | 20.250 | 20.250 | 37,000 |
| 2025-06-26 | 19.250 | 20.900 | 19.250 | 20.200 | 20.200 | 36,000 |
| 2025-06-25 | 19.250 | 19.250 | 19.000 | 19.000 | 19.000 | 4,000 |
| 2025-06-24 | 19.900 | 19.900 | 19.050 | 19.250 | 19.250 | 12,000 |
| 2025-06-23 | 19.150 | 19.900 | 18.850 | 19.900 | 19.900 | 6,000 |
| 2025-06-20 | 19.250 | 19.950 | 19.150 | 19.150 | 19.150 | 5,000 |
| 2025-06-19 | 19.400 | 19.400 | 19.200 | 19.250 | 19.250 | 7,000 |
| 2025-06-18 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,000 |
| 2025-06-17 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,000 |
| 2025-06-16 | 19.700 | 20.000 | 19.500 | 20.000 | 20.000 | 6,000 |
| 2025-06-13 | 19.200 | 19.800 | 19.100 | 19.800 | 19.800 | 5,000 |
| 2025-06-12 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2025-06-11 | 19.750 | 19.850 | 19.750 | 19.850 | 19.850 | 2,701 |
| 2025-06-10 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,000 |
| 2025-06-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-06-06 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 8,000 |
| 2025-06-05 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 0 |
| 2025-06-04 | 19.700 | 19.900 | 19.700 | 19.900 | 19.900 | 2,000 |
| 2025-06-03 | 19.100 | 20.000 | 19.100 | 20.000 | 20.000 | 5,000 |
| 2025-06-02 | 19.050 | 19.600 | 19.050 | 19.050 | 19.050 | 6,100 |
| 2025-05-29 | 20.100 | 20.200 | 20.100 | 20.200 | 20.200 | 3,000 |
| 2025-05-28 | 20.000 | 20.150 | 19.500 | 20.150 | 20.150 | 7,000 |
| 2025-05-27 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 11,020 |
| 2025-05-26 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 2,000 |
| 2025-05-23 | 19.500 | 19.950 | 19.500 | 19.950 | 19.950 | 4,000 |
| 2025-05-22 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,000 |
| 2025-05-21 | 20.000 | 20.000 | 19.750 | 19.750 | 19.750 | 4,001 |
| 2025-05-20 | 20.000 | 20.600 | 20.000 | 20.100 | 20.100 | 11,000 |
| 2025-05-19 | 20.500 | 20.500 | 20.000 | 20.000 | 20.000 | 13,000 |
| 2025-05-16 | 19.750 | 20.150 | 19.750 | 19.750 | 19.750 | 10,000 |
| 2025-05-15 | 20.000 | 20.000 | 19.500 | 19.750 | 19.750 | 12,000 |
| 2025-05-14 | 20.400 | 20.400 | 20.350 | 20.350 | 20.350 | 2,000 |
| 2025-05-13 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 0 |
| 2025-05-12 | 21.100 | 21.100 | 19.900 | 20.450 | 20.450 | 8,000 |
| 2025-05-09 | 20.950 | 20.950 | 20.150 | 20.450 | 20.450 | 16,000 |
| 2025-05-08 | 20.800 | 20.800 | 20.300 | 20.550 | 20.550 | 11,000 |
| 2025-05-07 | 20.500 | 20.500 | 20.100 | 20.100 | 20.100 | 5,000 |
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.