FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	35.450	35.450	33.300	33.750	31.348	17,000
2022-05-16	33.600	33.600	33.400	33.400	31.023	6,000
2022-05-13	33.450	33.750	33.450	33.500	31.116	11,000
2022-05-12	33.000	33.650	33.000	33.450	31.070	8,000
2022-05-11	35.450	35.450	33.000	33.100	30.745	22,004
2022-05-10	34.700	34.700	34.700	34.700	32.231	2,001
2022-05-09	34.050	34.750	34.050	34.750	32.277	2,000
2022-05-06	34.900	34.900	34.850	34.900	32.416	4,000
2022-05-05	34.650	35.600	34.650	35.000	32.509	9,000
2022-05-04	35.800	35.800	32.950	34.650	32.184	21,000
2022-05-03	33.700	34.900	33.700	34.600	32.138	7,000
2022-04-29	32.400	33.450	32.400	33.450	31.070	12,000
2022-04-28	32.600	33.150	32.600	32.850	30.512	7,000
2022-04-27	32.150	32.600	32.000	32.600	30.280	9,001
2022-04-26	32.100	32.500	32.100	32.200	29.909	5,000
2022-04-25	33.900	33.900	32.050	32.100	29.816	23,000
2022-04-22	34.550	34.550	33.900	33.900	31.488	4,001
2022-04-21	34.550	34.550	34.000	34.000	31.580	12,000
2022-04-20	35.350	35.350	34.000	34.100	31.673	19,000
2022-04-19	34.850	34.850	34.800	34.800	32.324	3,000
2022-04-18	34.900	35.300	34.250	35.300	32.788	7,000
2022-04-15	34.850	35.700	34.700	34.700	32.231	28,010
2022-04-14	35.950	36.500	34.700	34.700	32.231	68,020
2022-04-13	37.300	37.350	36.050	36.050	33.485	23,000
2022-04-12	36.950	36.950	36.950	36.950	34.321	1,000
2022-04-11	36.450	36.850	36.450	36.800	34.181	3,000
2022-04-08	36.500	37.100	36.050	37.100	34.460	6,000
2022-04-07	36.350	36.550	36.150	36.550	33.949	4,000
2022-04-06	36.600	36.600	36.600	36.600	33.995	2,000
2022-04-01	37.150	37.150	36.550	36.550	33.949	2,000
2022-03-31	36.800	37.200	36.800	37.200	34.553	3,000
2022-03-30	37.350	37.400	37.000	37.400	34.739	8,000
2022-03-29	37.150	37.400	37.150	37.400	34.739	3,000
2022-03-28	36.150	37.200	36.000	37.200	34.553	10,020
2022-03-25	37.250	37.250	36.800	37.050	34.413	7,000
2022-03-24	37.400	37.400	37.200	37.200	34.553	2,000
2022-03-23	37.650	37.650	37.600	37.600	34.924	3,164
2022-03-22	37.950	37.950	37.850	37.900	35.203	3,000
2022-03-21	37.950	37.950	37.950	37.950	35.249	1,000
2022-03-18	37.500	37.700	37.500	37.550	34.878	5,000
2022-03-17	37.850	37.850	37.000	37.700	35.017	19,000
2022-03-16	37.500	37.500	37.300	37.300	34.646	3,000
2022-03-15	37.000	37.000	37.000	37.000	34.367	1,000
2022-03-14	37.300	37.300	37.300	37.300	34.646	2,000
2022-03-11	37.700	37.700	36.800	37.000	34.367	7,000
2022-03-10	37.450	38.100	37.100	37.100	34.460	15,000
2022-03-09	37.050	37.250	36.750	37.100	34.460	12,000
2022-03-08	38.450	38.450	37.300	37.300	34.646	3,000
2022-03-07	36.700	37.850	36.700	37.400	34.739	8,000
2022-03-04	38.300	38.300	38.300	38.300	35.574	1,000
2022-03-03	38.350	38.350	37.900	38.300	35.574	8,001
2022-03-02	38.050	38.400	37.900	38.300	35.574	9,000
2022-03-01	38.300	38.550	37.900	38.450	35.714	14,000
2022-02-25	38.500	38.600	37.950	38.050	35.342	25,000
2022-02-24	38.300	40.400	38.300	38.500	35.760	82,132
2022-02-23	38.100	38.100	37.800	37.800	35.110	3,001
2022-02-22	37.500	37.500	36.850	37.100	34.460	15,000
2022-02-21	37.700	38.300	37.700	37.850	35.156	7,000
2022-02-18	38.550	39.000	37.700	38.450	35.714	43,001
2022-02-17	37.550	38.950	37.550	38.550	35.807	45,100

← NewerPage 19 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.