FarGlory Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 25.150 | 25.750 | 25.150 | 25.750 | 25.750 | 10,000 |
| 2024-10-30 | 25.750 | 25.750 | 25.600 | 25.750 | 25.750 | 8,000 |
| 2024-10-29 | 25.750 | 25.750 | 25.550 | 25.750 | 25.750 | 19,000 |
| 2024-10-28 | 25.750 | 25.900 | 25.750 | 25.850 | 25.850 | 15,000 |
| 2024-10-25 | 25.800 | 25.950 | 25.700 | 25.850 | 25.850 | 19,010 |
| 2024-10-24 | 25.900 | 25.900 | 25.650 | 25.800 | 25.800 | 10,000 |
| 2024-10-23 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2024-10-22 | 26.100 | 26.100 | 25.650 | 25.850 | 25.850 | 12,000 |
| 2024-10-21 | 26.000 | 26.100 | 26.000 | 26.100 | 26.100 | 7,006 |
| 2024-10-18 | 26.200 | 26.200 | 25.650 | 26.000 | 26.000 | 12,000 |
| 2024-10-17 | 25.750 | 25.950 | 25.750 | 25.950 | 25.950 | 6,000 |
| 2024-10-16 | 26.250 | 26.250 | 25.700 | 25.750 | 25.750 | 28,000 |
| 2024-10-15 | 26.050 | 26.250 | 26.050 | 26.250 | 26.250 | 15,010 |
| 2024-10-14 | 26.000 | 26.200 | 26.000 | 26.050 | 26.050 | 10,002 |
| 2024-10-11 | 26.200 | 26.200 | 25.650 | 25.950 | 25.950 | 22,000 |
| 2024-10-09 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 3,004 |
| 2024-10-08 | 26.250 | 26.300 | 25.850 | 26.200 | 26.200 | 15,012 |
| 2024-10-07 | 25.550 | 26.350 | 25.500 | 26.300 | 26.300 | 32,000 |
| 2024-10-04 | 26.450 | 26.450 | 26.400 | 26.400 | 26.400 | 4,000 |
| 2024-10-01 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 2,000 |
| 2024-09-30 | 26.550 | 26.550 | 26.350 | 26.550 | 26.550 | 10,000 |
| 2024-09-27 | 26.550 | 26.600 | 26.500 | 26.600 | 26.600 | 11,000 |
| 2024-09-26 | 26.350 | 26.500 | 26.250 | 26.500 | 26.500 | 16,000 |
| 2024-09-25 | 26.350 | 26.650 | 26.300 | 26.550 | 26.550 | 26,000 |
| 2024-09-24 | 26.300 | 26.300 | 26.150 | 26.150 | 26.150 | 12,000 |
| 2024-09-23 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 0 |
| 2024-09-20 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 7,000 |
| 2024-09-19 | 26.150 | 26.150 | 26.000 | 26.050 | 26.050 | 10,000 |
| 2024-09-18 | 26.200 | 26.250 | 26.000 | 26.150 | 26.150 | 8,000 |
| 2024-09-16 | 26.550 | 26.600 | 26.400 | 26.400 | 26.400 | 7,000 |
| 2024-09-13 | 26.400 | 26.450 | 26.350 | 26.400 | 26.400 | 8,000 |
| 2024-09-12 | 26.400 | 26.500 | 26.350 | 26.400 | 26.400 | 10,000 |
| 2024-09-11 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 1,121 |
| 2024-09-10 | 26.450 | 26.450 | 26.000 | 26.400 | 26.400 | 23,000 |
| 2024-09-09 | 26.550 | 26.600 | 25.900 | 26.450 | 26.450 | 27,000 |
| 2024-09-06 | 26.650 | 27.500 | 26.650 | 26.900 | 26.900 | 7,000 |
| 2024-09-05 | 26.500 | 27.900 | 26.300 | 27.000 | 27.000 | 16,000 |
| 2024-09-04 | 25.950 | 27.000 | 25.950 | 26.500 | 26.500 | 41,000 |
| 2024-09-03 | 27.950 | 28.000 | 27.500 | 27.500 | 27.500 | 5,000 |
| 2024-09-02 | 27.500 | 28.100 | 27.400 | 28.100 | 28.100 | 6,000 |
| 2024-08-30 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | 1,000 |
| 2024-08-29 | 27.900 | 28.250 | 27.350 | 28.150 | 28.150 | 24,000 |
| 2024-08-28 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 3,000 |
| 2024-08-27 | 27.950 | 28.450 | 27.650 | 27.650 | 27.650 | 7,000 |
| 2024-08-26 | 27.900 | 28.550 | 27.900 | 28.550 | 28.550 | 36,000 |
| 2024-08-23 | 26.950 | 28.300 | 26.950 | 28.300 | 28.300 | 29,000 |
| 2024-08-22 | 27.400 | 28.450 | 27.400 | 27.550 | 27.550 | 5,000 |
| 2024-08-21 | 27.000 | 27.400 | 26.950 | 27.400 | 27.400 | 18,030 |
| 2024-08-20 | 27.000 | 27.400 | 27.000 | 27.400 | 27.400 | 16,000 |
| 2024-08-19 | 27.000 | 27.450 | 27.000 | 27.450 | 27.450 | 11,000 |
| 2024-08-16 | 27.750 | 28.150 | 27.300 | 27.500 | 27.500 | 24,073 |
| 2024-08-15 | 27.700 | 27.750 | 27.700 | 27.750 | 27.750 | 3,000 |
| 2024-08-14 | 27.400 | 27.950 | 27.400 | 27.800 | 27.800 | 9,000 |
| 2024-08-13 | 26.900 | 28.200 | 26.900 | 28.200 | 28.200 | 5,000 |
| 2024-08-12 | 28.100 | 28.500 | 28.050 | 28.250 | 28.250 | 6,000 |
| 2024-08-09 | 28.950 | 28.950 | 28.050 | 28.050 | 28.050 | 5,000 |
| 2024-08-08 | 28.000 | 28.000 | 27.950 | 27.950 | 27.950 | 2,000 |
| 2024-08-07 | 26.150 | 28.000 | 26.050 | 28.000 | 28.000 | 26,000 |
| 2024-08-06 | 25.650 | 27.450 | 25.300 | 26.600 | 26.600 | 41,000 |
| 2024-08-05 | 27.900 | 27.900 | 25.650 | 25.650 | 25.650 | 80,000 |
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.