FarGlory Hotel Co.,Ltd (TPE:2712)
Taiwan · Delayed Price · Currency is TWD 17.50
+0.30 (1.74%)
At close: Feb 11, 2026
FarGlory Hotel Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 17.20 | 17.50 | 17.15 | 17.50 | 17.50 | 1.74% | 33,096 |
| Feb 10, 2026 | 17.15 | 17.20 | 17.10 | 17.20 | 17.20 | -0.58% | 36,390 |
| Feb 9, 2026 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | -0.86% | 15,698 |
| Feb 6, 2026 | 17.60 | 17.60 | 17.10 | 17.45 | 17.45 | 0.58% | 48,970 |
| Feb 5, 2026 | 17.50 | 17.65 | 17.35 | 17.35 | 17.35 | -0.86% | 15,137 |
| Feb 4, 2026 | 17.05 | 17.85 | 17.05 | 17.50 | 17.50 | 2.04% | 59,338 |
| Feb 3, 2026 | 17.40 | 17.40 | 17.10 | 17.15 | 17.15 | -0.58% | 8,000 |
| Feb 2, 2026 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | -1.43% | 20,475 |
| Jan 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 5,001 |
| Jan 29, 2026 | 17.65 | 17.65 | 17.40 | 17.40 | 17.40 | -1.42% | 26,000 |
| Jan 28, 2026 | 17.60 | 17.65 | 17.45 | 17.65 | 17.65 | 0.28% | 11,647 |
| Jan 27, 2026 | 17.60 | 17.60 | 17.30 | 17.60 | 17.60 | 0.28% | 40,051 |
| Jan 26, 2026 | 17.50 | 17.55 | 17.35 | 17.55 | 17.55 | - | 21,002 |
| Jan 23, 2026 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | 0.29% | 11,000 |
| Jan 22, 2026 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | -2.23% | 35,422 |
| Jan 21, 2026 | 17.65 | 17.90 | 17.60 | 17.90 | 17.90 | - | 17,000 |
| Jan 20, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 0.28% | 8,981 |
| Jan 19, 2026 | 17.90 | 17.90 | 17.70 | 17.85 | 17.85 | -0.83% | 74,397 |
| Jan 16, 2026 | 18.00 | 18.00 | 17.85 | 18.00 | 18.00 | -0.28% | 19,590 |
| Jan 15, 2026 | 18.00 | 18.05 | 17.85 | 18.05 | 18.05 | 0.28% | 30,670 |
| Jan 14, 2026 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 0.56% | 14,005 |
| Jan 13, 2026 | 17.85 | 17.90 | 17.80 | 17.90 | 17.90 | -0.28% | 17,130 |
| Jan 12, 2026 | 17.85 | 17.95 | 17.80 | 17.95 | 17.95 | - | 11,916 |
| Jan 9, 2026 | 17.75 | 17.95 | 17.70 | 17.95 | 17.95 | - | 11,010 |
| Jan 8, 2026 | 17.75 | 17.95 | 17.75 | 17.95 | 17.95 | -0.28% | 11,443 |
| Jan 6, 2026 | 18.20 | 18.20 | 17.70 | 18.00 | 18.00 | -0.83% | 26,001 |
| Jan 5, 2026 | 18.00 | 18.15 | 17.85 | 18.15 | 18.15 | -0.55% | 22,810 |
| Jan 2, 2026 | 18.25 | 18.25 | 18.20 | 18.25 | 18.25 | -0.54% | 5,500 |
| Dec 31, 2025 | 18.25 | 18.35 | 18.00 | 18.35 | 18.35 | 0.27% | 18,050 |
| Dec 30, 2025 | 18.15 | 18.30 | 18.15 | 18.30 | 18.30 | 0.55% | 4,302 |
| Dec 29, 2025 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 0.28% | 4,419 |
| Dec 26, 2025 | 18.15 | 18.15 | 18.05 | 18.15 | 18.15 | - | 9,250 |
| Dec 24, 2025 | 18.00 | 18.15 | 17.95 | 18.15 | 18.15 | 0.83% | 11,405 |
| Dec 23, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.91% | 6,110 |
| Dec 22, 2025 | 18.40 | 18.40 | 18.00 | 18.35 | 18.35 | -0.27% | 11,000 |
| Dec 19, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 0.55% | 4,000 |
| Dec 18, 2025 | 18.35 | 18.35 | 17.85 | 18.30 | 18.30 | -0.54% | 15,601 |
| Dec 17, 2025 | 18.30 | 18.40 | 18.05 | 18.40 | 18.40 | 0.55% | 14,411 |
| Dec 16, 2025 | 18.05 | 18.30 | 17.55 | 18.30 | 18.30 | -0.27% | 29,763 |
| Dec 15, 2025 | 18.20 | 18.45 | 18.20 | 18.35 | 18.35 | -0.27% | 9,018 |
| Dec 12, 2025 | 18.60 | 18.60 | 18.20 | 18.40 | 18.40 | -1.34% | 25,129 |
| Dec 11, 2025 | 18.45 | 18.65 | 18.10 | 18.65 | 18.65 | -0.80% | 23,282 |
| Dec 10, 2025 | 18.50 | 18.80 | 18.30 | 18.80 | 18.80 | 0.80% | 35,806 |
| Dec 9, 2025 | 18.85 | 18.85 | 18.65 | 18.65 | 18.65 | -1.32% | 5,000 |
| Dec 5, 2025 | 18.85 | 18.90 | 18.75 | 18.90 | 18.90 | 0.27% | 15,035 |
| Dec 4, 2025 | 18.85 | 18.90 | 18.65 | 18.85 | 18.85 | -0.53% | 29,225 |
| Dec 3, 2025 | 18.80 | 18.95 | 18.80 | 18.95 | 18.95 | 0.80% | 4,000 |
| Dec 2, 2025 | 18.80 | 18.95 | 18.80 | 18.80 | 18.80 | -0.53% | 8,225 |
| Dec 1, 2025 | 18.85 | 18.90 | 18.80 | 18.90 | 18.90 | 0.27% | 12,120 |
| Nov 28, 2025 | 19.30 | 19.30 | 18.85 | 18.85 | 18.85 | -1.82% | 10,055 |