FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	33.400	33.400	33.200	33.200	30.837	3,010
2023-02-08	33.400	33.500	33.400	33.500	31.116	5,003
2023-02-07	32.800	33.000	32.800	33.000	30.652	3,000
2023-02-06	32.950	33.100	32.750	32.800	30.466	6,000
2023-02-03	33.400	33.400	33.400	33.400	31.023	1,001
2023-02-02	33.650	33.650	33.500	33.500	31.116	3,000
2023-02-01	33.200	33.200	33.200	33.200	30.837	6,000
2023-01-31	33.050	33.050	32.450	32.450	30.141	5,000
2023-01-30	32.100	33.250	32.100	33.250	30.884	16,000
2023-01-17	33.100	33.100	32.100	32.100	29.816	15,000
2023-01-16	33.000	33.000	33.000	33.000	30.652	1,000
2023-01-13	32.400	32.850	31.850	32.800	30.466	11,000
2023-01-12	32.400	32.400	32.400	32.400	30.094	3,000
2023-01-11	32.400	32.400	32.400	32.400	30.094	1,000
2023-01-10	32.350	32.350	31.950	31.950	29.676	2,000
2023-01-09	31.900	32.250	31.850	32.250	29.955	11,000
2023-01-06	31.900	32.100	31.900	31.900	29.630	8,000
2023-01-05	32.550	32.550	31.900	31.950	29.676	12,058
2023-01-04	32.200	32.200	32.000	32.200	29.909	5,000
2023-01-03	32.100	32.300	31.900	32.000	29.723	9,000
2022-12-30	33.100	33.100	32.050	32.050	29.769	8,000
2022-12-29	31.850	32.800	31.850	32.500	30.187	13,010
2022-12-28	33.200	33.650	32.700	32.800	30.466	68,029
2022-12-27	33.700	33.800	33.050	33.050	30.698	25,000
2022-12-26	33.150	33.150	32.850	32.850	30.512	2,000
2022-12-23	33.250	33.250	32.850	32.900	30.559	9,000
2022-12-22	33.200	33.200	32.850	32.850	30.512	5,000
2022-12-21	33.400	33.400	33.000	33.000	30.652	2,000
2022-12-20	33.100	33.150	32.600	32.700	30.373	13,000
2022-12-19	33.200	33.200	32.750	32.750	30.419	6,000
2022-12-16	32.800	33.100	32.700	32.700	30.373	17,000
2022-12-15	33.200	33.750	32.900	32.900	30.559	63,000
2022-12-14	33.150	33.300	33.000	33.000	30.652	10,000
2022-12-13	33.000	33.600	32.900	32.900	30.559	15,000
2022-12-12	33.400	33.400	32.900	33.200	30.837	4,000
2022-12-09	33.500	33.500	33.300	33.300	30.930	5,000
2022-12-08	33.200	33.200	32.900	33.200	30.837	12,000
2022-12-07	33.400	33.400	32.500	32.900	30.559	17,000
2022-12-06	34.300	34.300	33.000	33.000	30.652	54,000
2022-12-05	34.050	34.200	33.850	34.150	31.720	13,001
2022-12-02	34.200	34.600	34.000	34.600	32.138	10,000
2022-12-01	35.000	35.000	34.050	34.200	31.766	25,000
2022-11-30	33.550	35.550	33.500	35.000	32.509	46,001
2022-11-29	33.600	33.650	33.150	33.350	30.977	14,000
2022-11-28	33.600	33.600	33.100	33.600	31.209	20,001
2022-11-25	33.100	33.450	33.050	33.450	31.070	3,001
2022-11-24	33.350	33.350	33.350	33.350	30.977	2,003
2022-11-23	33.050	33.400	32.800	33.350	30.977	14,000
2022-11-22	33.700	33.700	33.000	33.150	30.791	14,000
2022-11-21	33.450	33.450	33.350	33.350	30.977	3,000
2022-11-18	33.750	34.000	33.000	33.000	30.652	22,000
2022-11-17	33.650	33.650	33.050	33.450	31.070	8,000
2022-11-16	33.300	33.450	33.000	33.450	31.070	11,000
2022-11-15	33.700	33.900	33.500	33.900	31.488	6,000
2022-11-14	33.700	33.700	33.700	33.700	31.302	1,000
2022-11-11	33.200	33.600	33.200	33.300	30.930	7,000
2022-11-10	33.500	33.500	33.500	33.500	31.116	1,000
2022-11-09	33.600	33.600	32.850	33.050	30.698	8,000
2022-11-08	33.600	33.600	33.500	33.600	31.209	3,000
2022-11-07	33.800	33.950	33.300	33.500	31.116	14,003

← NewerPage 16 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.