FarGlory Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	38.250	38.250	38.250	38.250	35.528	1,000
2022-02-15	37.900	38.000	37.200	37.650	34.971	38,000
2022-02-14	38.000	38.000	37.400	37.900	35.203	4,000
2022-02-11	37.500	38.400	37.350	37.600	34.924	5,000
2022-02-10	37.500	37.500	37.500	37.500	34.831	1,011
2022-02-09	38.000	38.000	38.000	38.000	35.296	0
2022-02-08	38.000	38.000	37.600	38.000	35.296	9,000
2022-02-07	38.650	38.650	38.650	38.650	35.900	1,000
2022-01-26	38.700	38.700	38.650	38.650	35.900	2,000
2022-01-25	38.850	38.850	37.450	37.700	35.017	5,000
2022-01-24	37.650	37.650	37.650	37.650	34.971	1,000
2022-01-21	38.450	38.450	38.450	38.450	35.714	0
2022-01-20	37.200	38.550	36.950	38.450	35.714	16,000
2022-01-19	36.350	37.300	36.350	37.300	34.646	3,000
2022-01-18	37.000	37.600	36.600	37.100	34.460	13,000
2022-01-17	37.600	37.600	37.600	37.600	34.924	3,000
2022-01-14	38.050	38.050	37.650	37.650	34.971	4,000
2022-01-13	38.100	38.100	37.700	38.100	35.389	3,078
2022-01-12	37.400	38.150	37.150	37.150	34.506	6,000
2022-01-11	39.450	39.450	37.550	37.550	34.878	7,926
2022-01-10	39.000	39.450	38.350	39.450	36.643	6,001
2022-01-07	38.600	39.900	38.000	39.900	37.061	4,000
2022-01-06	40.000	40.000	40.000	40.000	37.153	1,000
2022-01-05	39.500	40.000	38.600	40.000	37.153	6,000
2022-01-04	40.700	40.700	40.000	40.000	37.153	2,000
2022-01-03	42.300	42.300	40.700	40.700	37.804	17,050
2021-12-30	40.500	42.700	38.650	42.700	39.661	177,060
2021-12-29	39.050	40.500	39.000	40.500	37.618	71,003
2021-12-28	38.550	39.150	38.550	39.100	36.318	25,000
2021-12-27	38.750	39.000	38.200	39.000	36.225	31,000
2021-12-24	37.750	39.450	37.750	38.750	35.992	42,000
2021-12-23	37.750	37.750	37.750	37.750	35.064	1,000
2021-12-22	37.100	37.500	37.050	37.400	34.739	8,000
2021-12-21	36.800	37.500	36.800	37.500	34.831	17,000
2021-12-20	37.000	37.000	37.000	37.000	34.367	1,000
2021-12-17	37.000	37.000	36.700	37.000	34.367	3,000
2021-12-16	37.000	37.100	36.900	36.900	34.274	3,000
2021-12-15	37.000	37.000	37.000	37.000	34.367	1,000
2021-12-14	37.600	37.600	37.000	37.000	34.367	15,000
2021-12-13	37.050	37.550	37.050	37.550	34.878	11,000
2021-12-10	37.600	37.600	37.600	37.600	34.924	0
2021-12-09	37.500	37.700	37.250	37.600	34.924	14,000
2021-12-08	37.100	37.500	37.100	37.500	34.831	9,000
2021-12-07	37.700	37.700	37.050	37.400	34.739	9,000
2021-12-06	37.350	37.350	37.000	37.350	34.692	3,000
2021-12-03	37.000	37.450	37.000	37.450	34.785	4,000
2021-12-02	37.450	37.450	37.450	37.450	34.785	2,000
2021-12-01	37.050	37.300	36.900	37.300	34.646	6,000
2021-11-30	37.100	37.750	37.100	37.200	34.553	4,000
2021-11-29	37.100	37.800	36.000	37.600	34.924	20,000
2021-11-26	37.450	38.000	36.850	37.800	35.110	8,000
2021-11-25	38.000	38.000	37.450	37.750	35.064	7,000
2021-11-24	37.800	37.800	37.600	37.600	34.924	2,018
2021-11-23	37.950	37.950	37.950	37.950	35.249	5,000
2021-11-22	37.950	38.000	37.950	38.000	35.296	6,000
2021-11-19	37.950	38.000	37.950	38.000	35.296	11,000
2021-11-18	37.950	37.950	37.450	37.950	35.249	9,000
2021-11-17	38.200	38.200	37.650	38.000	35.296	15,100
2021-11-16	38.000	38.000	38.000	38.000	35.296	2,000
2021-11-15	38.000	38.100	38.000	38.000	35.296	7,011

← NewerPage 20 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.