FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	19.200	20.000	19.200	20.000	20.000	11,000
2025-05-05	19.200	19.700	19.000	19.000	19.000	26,000
2025-05-02	19.300	19.800	18.800	19.200	19.200	18,000
2025-04-30	19.500	19.700	19.500	19.650	19.650	5,199
2025-04-29	19.850	19.850	19.650	19.850	19.850	13,000
2025-04-28	19.450	19.450	19.450	19.450	19.450	0
2025-04-25	19.450	19.750	19.450	19.450	19.450	18,000
2025-04-24	18.500	18.500	18.500	18.500	18.500	0
2025-04-23	18.500	18.500	18.500	18.500	18.500	0
2025-04-22	19.450	19.450	18.350	18.500	18.500	6,000
2025-04-21	19.300	19.300	18.800	18.800	18.800	9,000
2025-04-18	19.350	19.350	19.350	19.350	19.350	1,000
2025-04-17	18.400	18.400	18.400	18.400	18.400	0
2025-04-16	19.000	19.000	18.400	18.400	18.400	11,000
2025-04-15	19.500	19.500	18.700	19.000	19.000	9,000
2025-04-14	18.900	19.450	18.750	18.750	18.750	18,165
2025-04-11	19.550	19.550	18.400	19.300	19.300	28,000
2025-04-10	18.050	19.550	18.050	19.550	19.550	16,000
2025-04-09	19.150	19.350	17.300	17.800	17.800	35,000
2025-04-08	19.150	20.150	19.150	19.150	19.150	134,000
2025-04-07	21.250	21.250	21.250	21.250	21.250	9,000
2025-04-02	23.600	23.600	23.600	23.600	23.600	1,000
2025-04-01	22.950	23.600	22.950	23.600	23.600	3,000
2025-03-31	23.000	23.000	22.900	23.000	23.000	7,000
2025-03-28	23.000	23.500	23.000	23.500	23.500	12,000
2025-03-27	23.300	23.300	23.300	23.300	23.300	1,000
2025-03-26	23.300	23.300	23.300	23.300	23.300	6,000
2025-03-25	23.750	23.750	23.200	23.300	23.300	12,000
2025-03-24	23.750	23.850	23.750	23.750	23.750	5,000
2025-03-21	23.800	23.800	23.750	23.750	23.750	7,000
2025-03-20	24.850	24.850	23.950	24.450	24.450	5,000
2025-03-19	23.550	23.550	23.550	23.550	23.550	4,000
2025-03-18	23.650	23.650	23.500	23.550	23.550	7,000
2025-03-17	23.650	23.700	23.650	23.650	23.650	4,000
2025-03-14	23.500	24.000	23.500	23.650	23.650	6,010
2025-03-13	23.950	23.950	23.950	23.950	23.950	0
2025-03-12	23.850	23.950	23.850	23.950	23.950	2,000
2025-03-11	24.500	24.500	24.250	24.250	24.250	9,000
2025-03-10	24.800	24.800	24.700	24.700	24.700	5,000
2025-03-07	25.000	25.000	25.000	25.000	25.000	2,000
2025-03-06	25.250	25.250	25.250	25.250	25.250	1,000
2025-03-05	24.750	24.750	24.750	24.750	24.750	0
2025-03-04	24.900	24.900	24.750	24.750	24.750	2,000
2025-03-03	24.800	24.900	24.700	24.900	24.900	4,000
2025-02-27	24.800	24.900	24.750	24.750	24.750	4,001
2025-02-26	25.100	25.100	25.000	25.000	25.000	2,000
2025-02-25	25.150	25.150	25.150	25.150	25.150	3,040
2025-02-24	25.000	25.400	25.000	25.400	25.400	20,000
2025-02-21	24.900	25.000	24.850	25.000	25.000	6,000
2025-02-20	24.900	24.900	24.800	24.900	24.900	8,001
2025-02-19	24.850	24.850	24.850	24.850	24.850	0
2025-02-18	24.850	24.850	24.850	24.850	24.850	0
2025-02-17	24.950	24.950	24.750	24.850	24.850	10,000
2025-02-14	25.200	25.200	25.200	25.200	25.200	1,000
2025-02-13	24.900	25.200	24.900	25.200	25.200	10,000
2025-02-12	25.000	25.000	24.950	24.950	24.950	3,000
2025-02-11	24.900	25.000	24.900	25.000	25.000	3,000
2025-02-10	24.900	25.350	24.900	25.100	25.100	12,000
2025-02-07	24.750	24.900	24.750	24.900	24.900	3,169
2025-02-06	24.550	24.800	24.500	24.800	24.800	9,000

← NewerPage 7 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.