FarGlory Hotel Co.,Ltd (TPE:2712)
Taiwan · Delayed Price · Currency is TWD 14.55
-0.05 (-0.34%)
Aug 26, 2026, 1:30 PM CST
FarGlory Hotel Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.50 | 14.55 | 14.35 | 14.55 | - | -0.34% | 15,151 |
| Aug 25, 2026 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | - | 5,112 |
| Aug 24, 2026 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | -0.34% | 2,000 |
| Aug 21, 2026 | 14.55 | 14.70 | 14.55 | 14.65 | 14.65 | 1.74% | 14,000 |
| Aug 20, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 5,240 |
| Aug 19, 2026 | 14.20 | 14.45 | 14.20 | 14.40 | 14.40 | 0.35% | 13,536 |
| Aug 18, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | -1.03% | 8,000 |
| Aug 17, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.35% | 18,100 |
| Aug 14, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.05% | 1,200 |
| Aug 13, 2026 | 14.35 | 14.65 | 14.30 | 14.30 | 14.30 | -0.35% | 16,000 |
| Aug 12, 2026 | 14.35 | 14.85 | 14.35 | 14.35 | 14.35 | -1.03% | 6,184 |
| Aug 11, 2026 | 14.45 | 14.60 | 14.35 | 14.50 | 14.50 | -3.01% | 7,000 |
| Aug 10, 2026 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 0.67% | 3,280 |
| Aug 6, 2026 | 14.40 | 14.85 | 14.30 | 14.85 | 14.85 | 3.12% | 11,122 |
| Aug 5, 2026 | 14.75 | 14.75 | 14.35 | 14.40 | 14.40 | -1.37% | 4,003 |
| Aug 4, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 13,120 |
| Aug 3, 2026 | 14.30 | 14.80 | 14.30 | 14.40 | 14.40 | -3.03% | 5,311 |
| Jul 31, 2026 | 14.85 | 14.85 | 14.50 | 14.85 | 14.85 | 2.77% | 6,065 |
| Jul 30, 2026 | 14.80 | 14.80 | 14.40 | 14.45 | 14.45 | -2.69% | 4,015 |
| Jul 29, 2026 | 14.90 | 14.90 | 14.30 | 14.85 | 14.85 | 0.34% | 19,785 |
| Jul 28, 2026 | 14.95 | 14.95 | 14.20 | 14.80 | 14.80 | -1.00% | 17,200 |
| Jul 27, 2026 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | -0.33% | 3,069 |
| Jul 24, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 5,280 |
| Jul 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 3,336 |
| Jul 22, 2026 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | -2.01% | 4,001 |
| Jul 20, 2026 | 14.90 | 14.90 | 14.35 | 14.90 | 14.90 | 3.83% | 21,514 |
| Jul 17, 2026 | 15.00 | 15.00 | 14.25 | 14.35 | 14.35 | -4.33% | 52,018 |
| Jul 16, 2026 | 15.65 | 15.80 | 14.90 | 15.00 | 15.00 | -2.91% | 21,762 |
| Jul 15, 2026 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | 1.98% | 8,855 |
| Jul 14, 2026 | 15.40 | 15.40 | 14.70 | 15.15 | 15.15 | 1.34% | 10,376 |
| Jul 13, 2026 | 14.75 | 14.95 | 14.60 | 14.95 | 14.95 | 1.36% | 5,003 |
| Jul 9, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | -0.67% | 4,160 |
| Jul 8, 2026 | 14.80 | 14.85 | 14.75 | 14.85 | 14.85 | 0.68% | 7,038 |
| Jul 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 7,161 |
| Jul 6, 2026 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -1.67% | 18,004 |
| Jul 3, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 0.33% | 20,245 |
| Jul 2, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | 3,246 |
| Jul 1, 2026 | 15.20 | 15.50 | 14.90 | 14.90 | 14.90 | -2.30% | 23,809 |
| Jun 30, 2026 | 14.90 | 15.25 | 14.90 | 15.25 | 15.25 | 0.33% | 14,030 |
| Jun 29, 2026 | 14.90 | 15.20 | 14.70 | 15.20 | 15.20 | 1.33% | 20,662 |
| Jun 26, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 0.33% | 2,100 |
| Jun 25, 2026 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | -0.66% | 7,023 |
| Jun 24, 2026 | 15.15 | 15.15 | 15.05 | 15.05 | 15.05 | -0.66% | 5,771 |
| Jun 23, 2026 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | -0.33% | 14,000 |
| Jun 22, 2026 | 15.10 | 15.20 | 15.05 | 15.20 | 15.20 | - | 21,051 |
| Jun 18, 2026 | 15.25 | 15.30 | 14.95 | 15.20 | 15.20 | -0.33% | 14,046 |
| Jun 17, 2026 | 14.80 | 15.25 | 14.70 | 15.25 | 15.25 | - | 7,096 |
| Jun 16, 2026 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 0.99% | 5,123 |
| Jun 15, 2026 | 15.10 | 15.10 | 14.70 | 15.10 | 15.10 | - | 9,100 |
| Jun 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 4,094 |