FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36.100	36.100	34.850	36.000	33.438	8,000
2022-08-09	35.400	35.500	35.400	35.500	32.974	3,000
2022-08-08	35.300	35.300	35.300	35.300	32.788	1,000
2022-08-05	35.000	35.000	34.900	34.950	32.463	6,000
2022-08-04	35.300	35.300	33.650	34.550	32.091	9,000
2022-08-03	34.300	35.000	34.300	34.900	32.416	9,000
2022-08-02	34.150	35.200	34.150	34.600	32.138	14,001
2022-08-01	35.100	35.400	34.850	35.350	32.834	19,000
2022-07-29	35.800	35.800	34.900	35.500	32.974	3,000
2022-07-28	35.250	35.250	34.950	34.950	32.463	13,000
2022-07-27	37.400	37.400	35.300	35.450	32.927	20,000
2022-07-26	35.850	35.850	35.600	35.850	33.299	15,000
2022-07-25	35.350	35.400	35.050	35.400	32.881	9,000
2022-07-22	35.050	36.250	35.050	35.400	32.881	13,000
2022-07-21	35.150	35.500	35.000	35.400	32.881	9,000
2022-07-20	36.450	36.450	35.200	35.500	32.974	37,040
2022-07-19	37.100	37.150	36.500	36.900	34.274	23,000
2022-07-18	36.800	38.000	36.000	37.100	34.460	38,024
2022-07-15	36.300	36.800	35.700	35.700	33.159	14,048
2022-07-14	35.700	36.950	35.700	36.300	33.717	5,000
2022-07-13	37.200	37.500	36.500	36.600	33.995	7,000
2022-07-12	37.300	37.300	36.750	37.100	34.460	3,000
2022-07-11	36.700	37.850	36.700	37.250	34.599	3,004
2022-07-08	38.000	38.000	38.000	38.000	35.296	1,000
2022-07-07	37.000	38.000	36.300	37.700	35.017	8,000
2022-07-06	36.350	37.200	36.350	36.950	34.321	4,000
2022-07-05	37.400	37.400	37.300	37.300	34.646	5,000
2022-07-04	37.700	37.700	37.150	37.400	34.739	12,010
2022-07-01	36.250	36.250	35.300	36.100	33.531	15,000
2022-06-30	35.700	36.300	35.650	36.300	33.717	8,000
2022-06-29	36.000	36.500	36.000	36.500	33.903	3,000
2022-06-28	36.000	36.000	36.000	36.000	33.438	1,000
2022-06-27	35.300	37.300	35.300	36.500	33.903	21,000
2022-06-24	35.200	35.200	35.200	35.200	32.695	1,000
2022-06-23	33.900	35.200	33.800	34.700	32.231	8,000
2022-06-22	34.350	34.600	34.200	34.600	32.138	5,024
2022-06-21	34.150	35.100	34.150	35.100	32.602	6,000
2022-06-20	33.950	34.700	33.450	33.450	31.070	11,012
2022-06-17	33.500	33.950	33.100	33.950	31.534	6,000
2022-06-16	36.600	36.600	33.150	34.000	31.580	27,024
2022-06-15	33.950	36.450	33.950	36.200	33.624	21,102
2022-06-14	34.800	34.800	33.300	33.500	31.116	23,000
2022-06-13	36.600	36.600	36.000	36.000	33.438	2,000
2022-06-10	35.900	36.600	35.900	36.600	33.995	2,000
2022-06-09	36.900	36.900	36.100	36.800	34.181	3,000
2022-06-08	36.500	37.000	36.500	36.550	33.949	11,000
2022-06-07	36.650	36.650	35.600	36.500	33.903	13,003
2022-06-06	35.000	37.000	35.000	36.050	33.485	26,000
2022-06-02	36.000	37.000	35.400	35.400	32.881	45,000
2022-06-01	35.900	35.900	35.650	35.700	33.159	6,001
2022-05-31	34.300	35.250	34.150	35.250	32.742	10,001
2022-05-30	35.450	35.450	34.950	34.950	32.463	7,000
2022-05-27	35.000	35.000	34.500	34.500	32.045	7,000
2022-05-26	34.250	34.800	34.050	34.800	32.324	5,000
2022-05-25	34.300	34.300	34.050	34.050	31.627	2,169
2022-05-24	33.950	33.950	33.350	33.850	31.441	6,002
2022-05-23	33.350	34.200	33.350	34.200	31.766	3,964
2022-05-20	33.400	34.950	33.000	33.000	30.652	30,000
2022-05-19	33.000	33.700	33.000	33.700	31.302	6,000
2022-05-18	34.800	34.800	33.450	33.450	31.070	29,000

← NewerPage 18 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.