FarGlory Hotel Co.,Ltd (TPE:2712)
Taiwan · Delayed Price · Currency is TWD 17.20
+0.10 (0.58%)
Apr 24, 2026, 1:21 PM CST
FarGlory Hotel Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.10 | 17.50 | 17.00 | 17.20 | 17.20 | 0.58% | 11,587 |
| Apr 23, 2026 | 17.40 | 17.50 | 17.05 | 17.10 | 17.10 | -4.20% | 37,020 |
| Apr 22, 2026 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -0.28% | 2,710 |
| Apr 21, 2026 | 17.90 | 18.25 | 17.80 | 17.90 | 17.90 | - | 17,504 |
| Apr 20, 2026 | 17.40 | 17.90 | 17.25 | 17.90 | 17.90 | 2.87% | 66,707 |
| Apr 17, 2026 | 17.05 | 17.40 | 17.00 | 17.40 | 17.40 | 3.26% | 35,682 |
| Apr 16, 2026 | 16.60 | 17.60 | 16.60 | 16.85 | 16.85 | 3.06% | 39,450 |
| Apr 15, 2026 | 16.65 | 16.65 | 16.35 | 16.35 | 16.35 | 0.31% | 17,050 |
| Apr 14, 2026 | 17.60 | 17.60 | 16.30 | 16.30 | 16.30 | -1.21% | 73,602 |
| Apr 13, 2026 | 15.40 | 16.50 | 15.30 | 16.50 | 16.50 | 10.00% | 101,567 |
| Apr 10, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 19,115 |
| Apr 9, 2026 | 14.55 | 15.05 | 14.50 | 15.00 | 15.00 | 0.67% | 41,064 |
| Apr 8, 2026 | 14.50 | 15.00 | 14.40 | 14.90 | 14.90 | 2.76% | 45,301 |
| Apr 7, 2026 | 14.50 | 14.50 | 14.35 | 14.50 | 14.50 | - | 11,441 |
| Apr 2, 2026 | 14.60 | 14.60 | 14.45 | 14.50 | 14.50 | -1.02% | 13,001 |
| Apr 1, 2026 | 14.60 | 14.65 | 14.30 | 14.65 | 14.65 | 1.38% | 19,001 |
| Mar 31, 2026 | 14.65 | 14.65 | 14.25 | 14.45 | 14.45 | -1.70% | 22,305 |
| Mar 30, 2026 | 14.05 | 14.70 | 14.05 | 14.70 | 14.70 | -0.34% | 11,355 |
| Mar 27, 2026 | 14.40 | 14.75 | 14.40 | 14.75 | 14.75 | 0.68% | 17,736 |
| Mar 26, 2026 | 14.55 | 14.70 | 14.50 | 14.65 | 14.65 | -1.01% | 6,211 |
| Mar 25, 2026 | 14.85 | 14.85 | 14.50 | 14.80 | 14.80 | 1.02% | 29,773 |
| Mar 23, 2026 | 15.15 | 15.15 | 14.10 | 14.65 | 14.65 | -4.56% | 114,331 |
| Mar 20, 2026 | 15.50 | 15.50 | 15.00 | 15.35 | 15.35 | -0.97% | 47,612 |
| Mar 19, 2026 | 15.45 | 15.50 | 15.20 | 15.50 | 15.50 | - | 23,845 |
| Mar 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.32% | 2,554 |
| Mar 17, 2026 | 15.50 | 15.55 | 15.15 | 15.55 | 15.55 | -0.32% | 27,818 |
| Mar 16, 2026 | 15.75 | 15.75 | 15.20 | 15.60 | 15.60 | -1.58% | 45,619 |
| Mar 13, 2026 | 15.80 | 16.00 | 15.70 | 15.85 | 15.85 | -0.94% | 48,238 |
| Mar 12, 2026 | 16.05 | 16.30 | 15.90 | 16.00 | 16.00 | -2.44% | 50,731 |
| Mar 11, 2026 | 16.45 | 16.45 | 16.25 | 16.40 | 16.40 | 0.31% | 18,368 |
| Mar 10, 2026 | 16.30 | 16.40 | 16.20 | 16.35 | 16.35 | 0.31% | 25,001 |
| Mar 9, 2026 | 16.15 | 16.35 | 15.90 | 16.30 | 16.30 | -3.55% | 57,751 |
| Mar 6, 2026 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 10,001 |
| Mar 5, 2026 | 17.05 | 17.05 | 16.85 | 17.00 | 17.00 | - | 21,868 |
| Mar 4, 2026 | 17.80 | 17.80 | 16.85 | 17.00 | 17.00 | -1.16% | 23,423 |
| Mar 3, 2026 | 17.20 | 17.40 | 17.05 | 17.20 | 17.20 | - | 33,001 |
| Mar 2, 2026 | 17.45 | 17.45 | 17.20 | 17.20 | 17.20 | -0.58% | 11,184 |
| Feb 26, 2026 | 17.40 | 17.45 | 17.30 | 17.30 | 17.30 | -0.57% | 25,290 |
| Feb 25, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | 60,278 |
| Feb 24, 2026 | 17.60 | 17.75 | 16.90 | 17.30 | 17.30 | -1.14% | 78,800 |
| Feb 23, 2026 | 17.50 | 17.55 | 17.15 | 17.50 | 17.50 | - | 51,217 |
| 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 |