FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	24.400	24.800	24.350	24.800	24.800	14,000
2025-02-04	24.450	24.750	24.450	24.550	24.550	7,000
2025-02-03	24.300	24.850	24.300	24.750	24.750	7,041
2025-01-22	25.100	25.100	24.750	25.100	25.100	19,000
2025-01-21	24.900	25.100	24.900	25.100	25.100	4,010
2025-01-20	27.150	27.150	24.750	24.900	24.900	93,001
2025-01-17	24.600	26.250	24.550	25.550	25.550	60,000
2025-01-16	23.800	24.100	23.800	23.950	23.950	16,010
2025-01-15	23.900	24.150	23.850	23.850	23.850	4,000
2025-01-14	23.700	24.150	23.700	23.850	23.850	18,001
2025-01-13	24.800	24.800	24.000	24.250	24.250	10,000
2025-01-10	25.100	25.100	24.800	24.800	24.800	6,000
2025-01-09	25.600	25.600	25.100	25.100	25.100	10,000
2025-01-08	26.000	26.000	25.400	25.500	25.500	11,039
2025-01-07	25.850	26.550	25.600	26.550	26.550	10,000
2025-01-06	26.650	26.650	26.650	26.650	26.650	1,000
2025-01-03	26.000	26.450	25.400	26.200	26.200	11,095
2025-01-02	26.550	27.000	26.500	26.500	26.500	53,000
2024-12-31	26.000	27.000	26.000	26.900	26.900	56,056
2024-12-30	26.400	26.400	25.000	26.100	26.100	43,148
2024-12-27	25.100	25.950	25.100	25.600	25.600	5,000
2024-12-26	24.250	25.000	24.200	25.000	25.000	18,000
2024-12-25	24.450	24.750	24.400	24.750	24.750	16,052
2024-12-24	24.250	24.600	24.250	24.350	24.350	21,000
2024-12-23	24.750	24.750	24.100	24.250	24.250	5,000
2024-12-20	23.950	24.100	23.600	23.950	23.950	32,000
2024-12-19	24.900	25.200	23.800	23.950	23.950	26,000
2024-12-18	25.000	26.450	24.000	24.000	24.000	101,000
2024-12-17	24.700	24.700	23.800	24.500	24.500	7,000
2024-12-16	24.500	24.700	24.500	24.700	24.700	3,000
2024-12-13	24.750	24.750	24.750	24.750	24.750	0
2024-12-12	24.750	24.750	24.500	24.750	24.750	8,000
2024-12-11	24.750	24.750	24.750	24.750	24.750	1,000
2024-12-10	24.650	25.500	24.650	24.950	24.950	11,000
2024-12-09	25.000	25.000	24.350	24.650	24.650	4,000
2024-12-06	25.800	25.800	25.400	25.400	25.400	4,000
2024-12-05	24.400	25.800	24.050	25.800	25.800	32,000
2024-12-04	24.500	24.500	24.350	24.350	24.350	9,002
2024-12-03	24.300	24.300	24.300	24.300	24.300	2,000
2024-12-02	24.800	24.800	24.800	24.800	24.800	2,000
2024-11-29	24.350	24.800	24.200	24.800	24.800	26,000
2024-11-28	24.650	24.650	24.650	24.650	24.650	2,000
2024-11-27	24.750	24.750	24.350	24.650	24.650	10,000
2024-11-26	24.100	24.850	24.100	24.750	24.750	4,000
2024-11-25	24.300	24.550	24.050	24.550	24.550	15,000
2024-11-22	24.300	24.300	24.300	24.300	24.300	5,000
2024-11-21	24.000	24.300	23.950	24.300	24.300	10,033
2024-11-20	24.000	24.000	24.000	24.000	24.000	14,444
2024-11-19	23.750	23.900	23.700	23.800	23.800	12,000
2024-11-18	24.900	24.900	23.600	23.700	23.700	24,000
2024-11-15	25.400	25.400	24.000	24.200	24.200	12,000
2024-11-14	24.800	24.800	24.500	24.700	24.700	10,000
2024-11-13	26.100	26.100	23.750	24.550	24.550	233,371
2024-11-12	26.300	26.300	26.300	26.300	26.300	2,000
2024-11-11	26.300	26.300	26.300	26.300	26.300	2,000
2024-11-08	25.700	26.250	25.700	26.250	26.250	13,000
2024-11-07	26.250	26.250	26.100	26.100	26.100	3,000
2024-11-06	26.200	26.200	26.200	26.200	26.200	0
2024-11-05	26.050	26.250	25.700	26.200	26.200	33,000
2024-11-04	25.700	26.100	25.700	26.100	26.100	33,001

← NewerPage 8 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.