FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.000	34.000	33.000	33.650	31.255	8,000
2022-11-03	33.700	33.700	32.700	33.450	31.070	10,000
2022-11-02	34.000	34.200	33.150	33.500	31.116	22,005
2022-11-01	33.950	33.950	33.950	33.950	31.534	0
2022-10-31	34.000	34.000	33.350	33.950	31.534	4,000
2022-10-28	34.500	34.500	33.650	33.650	31.255	4,000
2022-10-27	33.800	34.000	33.800	34.000	31.580	4,000
2022-10-26	33.850	33.850	33.850	33.850	31.441	1,000
2022-10-25	33.500	33.500	33.500	33.500	31.116	1,000
2022-10-24	34.000	34.200	33.650	33.650	31.255	4,000
2022-10-21	33.500	33.500	33.500	33.500	31.116	1,000
2022-10-20	33.100	33.150	32.600	32.900	30.559	7,000
2022-10-19	33.050	33.950	33.050	33.950	31.534	2,000
2022-10-18	32.900	33.750	32.900	33.750	31.348	4,000
2022-10-17	33.750	33.750	33.750	33.750	31.348	0
2022-10-14	33.700	33.750	33.250	33.750	31.348	8,000
2022-10-13	33.300	33.300	32.350	32.600	30.280	25,000
2022-10-12	33.700	33.700	33.100	33.100	30.745	2,000
2022-10-11	35.050	35.050	33.100	33.100	30.745	22,000
2022-10-07	34.350	35.200	34.350	34.600	32.138	32,000
2022-10-06	33.700	34.100	33.700	34.100	31.673	9,000
2022-10-05	33.200	33.450	33.150	33.300	30.930	15,001
2022-10-04	33.450	34.450	33.350	33.350	30.977	15,100
2022-10-03	34.100	34.850	33.350	33.350	30.977	25,000
2022-09-30	32.100	34.500	32.100	33.400	31.023	43,000
2022-09-29	31.250	32.300	31.250	32.250	29.955	7,000
2022-09-28	33.800	33.800	31.100	31.100	28.887	26,188
2022-09-27	33.750	33.750	33.750	33.750	31.348	1,000
2022-09-26	33.800	33.850	33.450	33.450	31.070	8,000
2022-09-23	33.850	35.000	33.600	34.000	31.580	81,000
2022-09-22	33.400	33.950	33.400	33.800	31.395	29,000
2022-09-21	33.500	33.500	32.650	32.650	30.327	6,000
2022-09-20	33.300	33.300	33.300	33.300	30.930	0
2022-09-19	33.200	33.500	33.100	33.300	30.930	6,000
2022-09-16	33.200	33.950	33.200	33.300	30.930	9,000
2022-09-15	33.800	33.800	33.250	33.350	30.977	13,000
2022-09-14	33.150	33.150	33.150	33.150	30.791	1,000
2022-09-13	33.900	34.000	33.200	33.650	31.255	7,000
2022-09-12	33.950	33.950	33.500	33.850	31.441	15,000
2022-09-08	33.950	33.950	33.150	33.700	31.302	3,000
2022-09-07	32.400	33.300	32.400	33.100	30.745	11,000
2022-09-06	33.500	33.500	33.400	33.400	31.023	5,000
2022-09-05	33.400	33.450	33.000	33.000	30.652	4,010
2022-09-02	33.050	33.400	32.900	33.400	31.023	9,000
2022-09-01	33.200	33.900	32.900	33.050	30.698	22,000
2022-08-31	33.800	34.200	33.800	33.900	31.488	3,000
2022-08-30	34.300	34.300	33.250	33.700	31.302	11,196
2022-08-29	33.800	33.800	33.500	33.500	31.116	15,000
2022-08-26	34.450	34.450	33.600	33.800	31.395	24,000
2022-08-25	34.200	34.200	33.700	33.700	31.302	2,000
2022-08-24	33.850	34.350	33.500	33.650	31.255	4,000
2022-08-23	33.650	33.750	33.100	33.100	30.745	8,000
2022-08-22	33.500	33.500	33.500	33.500	31.116	6,000
2022-08-19	33.500	33.750	32.600	33.150	30.791	21,000
2022-08-18	34.050	34.050	34.050	34.050	31.627	2,000
2022-08-17	35.450	35.450	33.750	33.750	31.348	57,050
2022-08-16	34.950	34.950	34.950	34.950	32.463	2,000
2022-08-15	35.050	35.050	34.750	34.950	32.463	10,000
2022-08-12	35.300	35.300	35.300	35.300	32.788	1,000
2022-08-11	36.000	36.000	35.250	35.300	32.788	12,000

← NewerPage 17 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.