FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	34.750	34.750	34.750	34.750	34.750	3,000
2024-01-29	34.950	35.350	34.500	34.750	34.750	27,000
2024-01-26	34.600	34.600	34.500	34.500	34.500	6,000
2024-01-25	35.100	35.100	35.100	35.100	35.100	2,200
2024-01-24	35.600	35.650	34.950	34.950	34.950	3,029
2024-01-23	34.350	34.500	34.350	34.500	34.500	6,000
2024-01-22	34.350	34.650	34.300	34.550	34.550	20,000
2024-01-19	34.350	34.700	34.100	34.650	34.650	23,000
2024-01-18	34.500	34.750	34.400	34.700	34.700	8,000
2024-01-17	34.450	34.800	34.350	34.800	34.800	51,000
2024-01-16	35.000	35.000	34.700	34.900	34.900	62,000
2024-01-15	34.850	36.150	34.200	35.450	35.450	152,000
2024-01-12	36.000	36.000	35.000	35.400	35.400	32,000
2024-01-11	35.050	35.050	34.950	34.950	34.950	4,000
2024-01-10	34.950	34.950	34.800	34.800	34.800	11,000
2024-01-09	35.000	35.300	34.900	35.300	35.300	15,000
2024-01-08	35.000	35.300	35.000	35.150	35.150	16,000
2024-01-05	34.950	35.300	34.900	35.000	35.000	16,000
2024-01-04	34.650	34.650	34.400	34.650	34.650	16,000
2024-01-03	34.850	35.450	34.650	34.650	34.650	17,000
2024-01-02	34.900	34.900	34.650	34.650	34.650	16,000
2023-12-29	34.900	36.100	34.800	34.900	34.900	94,001
2023-12-28	34.650	35.000	34.600	35.000	35.000	11,000
2023-12-27	34.600	34.800	34.600	34.800	34.800	19,000
2023-12-26	34.750	35.000	34.750	35.000	35.000	10,000
2023-12-25	34.600	34.750	34.600	34.750	34.750	4,000
2023-12-22	35.000	35.300	34.600	34.600	34.600	17,000
2023-12-21	35.000	35.800	34.900	35.100	35.100	45,000
2023-12-20	35.000	35.300	34.900	35.050	35.050	16,000
2023-12-19	34.850	34.900	34.450	34.900	34.900	22,000
2023-12-18	35.200	35.200	35.200	35.200	35.200	0
2023-12-15	34.750	35.200	34.600	35.200	35.200	35,000
2023-12-14	34.950	34.950	34.550	34.750	34.750	25,000
2023-12-13	35.450	35.450	34.700	34.900	34.900	16,000
2023-12-12	34.700	35.100	34.700	35.100	35.100	8,032
2023-12-11	35.150	35.150	34.800	35.100	35.100	15,000
2023-12-08	35.400	35.900	35.400	35.700	35.700	8,000
2023-12-07	35.100	35.400	34.950	35.400	35.400	14,000
2023-12-06	35.150	35.500	35.100	35.100	35.100	17,000
2023-12-05	34.750	35.150	34.600	35.150	35.150	28,000
2023-12-04	35.200	35.200	35.050	35.050	35.050	11,000
2023-12-01	35.150	35.200	35.000	35.100	35.100	10,000
2023-11-30	35.050	35.300	35.000	35.000	35.000	10,000
2023-11-29	34.600	35.050	34.600	35.050	35.050	5,000
2023-11-28	34.650	35.050	34.650	35.050	35.050	12,000
2023-11-27	34.550	34.950	34.550	34.600	34.600	61,000
2023-11-24	35.700	36.150	35.000	35.200	35.200	97,000
2023-11-23	36.900	37.300	36.650	36.700	36.700	36,000
2023-11-22	36.450	37.950	36.450	36.550	36.550	107,000
2023-11-21	36.300	37.000	36.300	36.400	36.400	50,000
2023-11-20	37.200	37.250	35.450	36.300	36.300	239,032
2023-11-17	35.850	39.000	35.850	38.100	38.100	626,101
2023-11-16	35.450	37.000	35.450	35.800	35.800	234,000
2023-11-15	34.550	34.550	34.000	34.300	34.300	21,000
2023-11-14	34.650	34.650	33.950	34.000	34.000	24,000
2023-11-13	34.350	34.600	33.900	34.250	34.250	33,060
2023-11-10	33.550	35.250	33.550	33.600	33.600	24,000
2023-11-09	34.200	34.200	33.500	33.500	33.500	36,000
2023-11-08	34.650	34.650	34.150	34.150	34.150	13,000
2023-11-07	34.400	36.000	34.400	34.650	34.650	32,000

← NewerPage 12 of 21 · 1,222 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.