FarGlory Hotel Co.,Ltd (TPE:2712)
Taiwan · Delayed Price · Currency is TWD 15.55
+0.45 (2.98%)
Jun 4, 2026, 1:30 PM CST
FarGlory Hotel Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -1.31% | 11,000 |
| Jun 2, 2026 | 15.35 | 15.35 | 15.00 | 15.30 | 15.30 | -0.33% | 11,513 |
| Jun 1, 2026 | 14.60 | 15.40 | 14.60 | 15.35 | 15.35 | 5.14% | 21,007 |
| May 29, 2026 | 14.55 | 14.80 | 14.50 | 14.60 | 14.60 | -1.02% | 15,699 |
| May 28, 2026 | 14.75 | 14.75 | 14.65 | 14.75 | 14.75 | - | 6,010 |
| May 27, 2026 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | -1.34% | 16,370 |
| May 26, 2026 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | -0.33% | 3,330 |
| May 25, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -3.23% | 22,819 |
| May 22, 2026 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | 2.31% | 8,080 |
| May 21, 2026 | 15.05 | 15.35 | 15.05 | 15.15 | 15.15 | 1.34% | 7,000 |
| May 20, 2026 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | -0.33% | 8,367 |
| May 19, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | -3.23% | 13,000 |
| May 18, 2026 | 15.65 | 15.65 | 15.35 | 15.50 | 15.50 | -0.96% | 9,264 |
| May 15, 2026 | 16.00 | 16.00 | 15.35 | 15.65 | 15.65 | -2.19% | 10,000 |
| May 14, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -2.44% | 6,000 |
| May 13, 2026 | 16.60 | 16.60 | 16.35 | 16.40 | 16.40 | -1.20% | 5,324 |
| May 12, 2026 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | -2.35% | 14,014 |
| May 11, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 4,060 |
| May 8, 2026 | 17.30 | 17.40 | 16.85 | 17.40 | 17.40 | 2.35% | 16,880 |
| May 7, 2026 | 16.80 | 17.10 | 16.70 | 17.00 | 17.00 | - | 16,148 |
| May 6, 2026 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -4.76% | 15,071 |
| May 5, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1,041 |
| May 4, 2026 | 17.35 | 18.00 | 17.25 | 17.85 | 17.85 | - | 31,258 |
| Apr 30, 2026 | 17.90 | 18.00 | 17.05 | 17.85 | 17.85 | -0.28% | 60,015 |
| Apr 29, 2026 | 18.15 | 18.15 | 17.25 | 17.90 | 17.90 | 0.85% | 47,391 |
| Apr 28, 2026 | 16.35 | 17.75 | 15.80 | 17.75 | 17.75 | 9.91% | 80,619 |
| Apr 27, 2026 | 17.45 | 17.45 | 16.15 | 16.15 | 16.15 | -6.10% | 13,455 |
| 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 | - | 17,604 |
| 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 |