FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	34.350	34.700	34.350	34.500	32.045	18,000
2023-05-11	34.450	34.550	34.350	34.350	31.906	20,000
2023-05-10	34.300	34.500	34.300	34.350	31.906	16,000
2023-05-09	34.650	34.650	34.200	34.300	31.859	12,001
2023-05-08	34.450	34.450	34.050	34.100	31.673	14,000
2023-05-05	34.000	34.450	34.000	34.450	31.998	21,000
2023-05-04	34.000	34.700	34.000	34.300	31.859	15,000
2023-05-03	34.200	34.300	34.150	34.150	31.720	8,000
2023-05-02	34.600	34.600	34.100	34.400	31.952	19,001
2023-04-28	34.250	34.800	34.250	34.600	32.138	22,000
2023-04-27	34.650	34.650	34.400	34.550	32.091	7,000
2023-04-26	33.950	34.700	33.900	34.700	32.231	17,000
2023-04-25	34.500	34.600	34.000	34.300	31.859	54,000
2023-04-24	35.450	35.450	34.500	34.600	32.138	28,000
2023-04-21	34.800	34.850	34.150	34.800	32.324	87,000
2023-04-20	35.050	35.050	34.800	35.000	32.509	101,000
2023-04-19	35.450	36.000	35.350	35.350	32.834	73,001
2023-04-18	36.000	36.000	35.250	35.600	33.067	123,000
2023-04-17	35.350	35.950	35.350	35.700	33.159	127,000
2023-04-14	34.700	36.200	34.500	35.150	32.649	117,000
2023-04-13	34.750	35.000	34.500	34.700	32.231	47,020
2023-04-12	34.650	34.800	34.000	34.500	32.045	155,000
2023-04-11	34.950	35.100	34.900	34.900	32.416	20,000
2023-04-10	35.300	35.300	34.900	34.950	32.463	33,000
2023-04-07	35.550	35.550	34.900	35.250	32.742	56,000
2023-04-06	35.500	35.500	34.950	35.400	32.881	67,000
2023-03-31	35.550	36.000	35.400	35.550	33.020	34,030
2023-03-30	36.400	36.400	35.100	35.500	32.974	107,000
2023-03-29	34.400	36.000	34.400	35.650	33.113	266,000
2023-03-28	34.350	34.600	34.000	34.250	31.813	41,000
2023-03-27	34.500	34.500	34.050	34.350	31.906	26,000
2023-03-24	34.600	34.600	33.900	34.400	31.952	36,000
2023-03-23	34.250	34.600	34.100	34.600	32.138	45,000
2023-03-22	34.950	35.950	34.500	34.850	32.370	172,000
2023-03-21	36.800	36.850	34.800	34.900	32.416	79,000
2023-03-20	35.700	36.150	35.500	35.500	32.974	149,000
2023-03-17	34.800	35.800	34.800	35.500	32.974	58,000
2023-03-16	34.550	35.000	34.200	34.600	32.138	201,000
2023-03-15	35.250	36.350	35.200	35.300	32.788	40,000
2023-03-14	35.850	35.950	34.850	35.400	32.881	59,000
2023-03-13	35.100	35.950	34.100	35.850	33.299	159,000
2023-03-10	36.900	37.200	35.600	36.350	33.763	269,000
2023-03-09	37.200	37.200	36.100	36.750	34.135	151,000
2023-03-08	37.000	37.350	36.150	36.550	33.949	131,000
2023-03-07	36.500	37.800	36.450	36.750	34.135	172,000
2023-03-06	36.800	36.800	36.050	36.600	33.995	100,000
2023-03-03	37.200	37.200	36.050	36.750	34.135	321,000
2023-03-02	35.550	37.900	35.500	37.000	34.367	744,000
2023-03-01	37.500	37.800	35.500	35.750	33.206	694,106
2023-02-24	38.600	39.800	36.500	37.900	35.203	2,636,563
2023-02-23	38.000	38.500	37.400	38.450	35.714	4,615,005
2023-02-22	34.400	36.200	33.750	35.000	32.509	1,648,320
2023-02-21	34.200	34.500	34.000	34.000	31.580	73,000
2023-02-20	33.850	35.850	33.800	34.350	31.906	549,000
2023-02-17	33.350	33.600	33.000	33.400	31.023	214,000
2023-02-16	33.600	33.700	33.000	33.050	30.698	150,000
2023-02-15	33.500	33.700	33.200	33.600	31.209	31,005
2023-02-14	33.600	33.800	33.550	33.700	31.302	21,000
2023-02-13	33.500	33.500	32.900	33.300	30.930	10,000
2023-02-10	33.450	33.450	33.200	33.300	30.930	5,000

← NewerPage 15 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.