FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	35.500	35.850	35.250	35.400	35.400	34,000
2023-08-08	35.350	36.450	35.300	35.500	35.500	23,020
2023-08-07	35.800	35.850	35.200	35.650	35.650	57,000
2023-08-04	35.900	36.800	35.500	35.550	35.550	45,002
2023-08-02	36.000	36.050	35.300	35.450	35.450	69,000
2023-08-01	36.600	36.600	36.000	36.000	36.000	22,019
2023-07-31	37.500	37.500	36.050	36.200	36.200	120,000
2023-07-28	37.200	38.400	36.700	36.700	36.700	108,041
2023-07-27	36.500	37.150	36.500	36.850	36.850	58,000
2023-07-26	36.550	37.450	36.100	36.500	36.500	47,000
2023-07-25	35.700	36.800	35.500	36.750	36.750	143,000
2023-07-24	37.650	37.650	35.650	35.650	35.650	184,100
2023-07-21	38.900	39.600	37.700	37.800	37.800	319,000
2023-07-20	36.800	38.250	36.650	38.100	38.100	249,000
2023-07-19	36.850	37.000	36.300	36.450	36.450	138,000
2023-07-18	38.600	38.600	36.800	36.850	36.850	330,150
2023-07-17	38.650	39.000	38.100	38.700	35.946	158,004
2023-07-14	38.850	39.200	38.500	38.800	36.039	104,057
2023-07-13	39.700	39.700	38.350	38.650	35.900	168,000
2023-07-12	39.550	39.850	38.700	38.700	35.946	371,000
2023-07-11	40.000	40.950	39.700	39.700	36.875	190,089
2023-07-10	40.000	40.000	39.100	39.300	36.503	124,200
2023-07-07	39.950	41.000	39.000	40.000	37.153	183,000
2023-07-06	40.800	40.850	39.850	39.950	37.107	370,001
2023-07-05	40.700	42.000	40.300	40.650	37.757	177,000
2023-07-04	41.150	41.150	40.250	40.700	37.804	198,000
2023-07-03	42.000	42.000	40.750	41.050	38.129	246,020
2023-06-30	40.400	41.650	40.400	41.600	38.640	318,000
2023-06-29	40.350	40.600	40.200	40.400	37.525	93,175
2023-06-28	40.400	41.450	40.200	40.350	37.479	184,002
2023-06-27	41.850	41.850	40.000	40.200	37.339	429,150
2023-06-26	43.000	43.850	41.000	41.850	38.872	710,021
2023-06-21	43.600	46.000	42.000	42.600	39.568	3,392,000
2023-06-20	41.300	44.800	41.300	42.750	39.708	4,247,071
2023-06-19	40.100	42.000	40.100	40.850	37.943	878,080
2023-06-16	40.500	40.950	40.000	40.000	37.153	518,050
2023-06-15	40.250	40.400	39.700	40.350	37.479	340,001
2023-06-14	40.350	41.300	40.000	40.200	37.339	578,000
2023-06-13	40.100	41.450	39.500	40.400	37.525	515,000
2023-06-12	41.500	41.600	39.900	40.100	37.246	918,020
2023-06-09	40.800	43.900	40.700	42.350	39.336	2,739,120
2023-06-08	39.700	42.500	39.550	40.450	37.571	1,788,276
2023-06-07	39.500	39.900	39.000	39.050	36.271	712,010
2023-06-06	38.500	40.450	38.350	38.550	35.807	769,143
2023-06-05	38.400	38.600	38.150	38.200	35.482	139,033
2023-06-02	38.600	38.600	37.800	38.400	35.667	189,004
2023-06-01	37.550	39.300	37.500	37.700	35.017	776,200
2023-05-31	37.450	38.850	37.400	38.450	35.714	628,050
2023-05-30	37.550	37.550	37.000	37.000	34.367	208,000
2023-05-29	37.850	37.850	36.500	37.550	34.878	252,057
2023-05-26	38.200	38.250	36.800	37.400	34.739	706,364
2023-05-25	40.650	40.650	37.550	38.200	35.482	2,202,982
2023-05-24	37.800	41.100	37.700	41.000	38.082	4,206,520
2023-05-23	35.400	38.500	35.400	37.400	34.739	670,053
2023-05-22	35.800	36.000	35.000	35.500	32.974	104,050
2023-05-19	35.550	36.500	35.100	35.650	33.113	255,166
2023-05-18	35.750	35.800	35.050	35.100	32.602	82,200
2023-05-17	34.500	35.600	34.400	35.550	33.020	126,100
2023-05-16	34.600	34.600	34.450	34.550	32.091	33,000
2023-05-15	34.900	34.950	34.350	34.350	31.906	37,000

← NewerPage 14 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.