FarGlory Hotel Co.,Ltd (TPE:2712)
Taiwan · Delayed Price · Currency is TWD 14.90
+0.55 (3.83%)
Jul 20, 2026, 1:35 PM CST
FarGlory Hotel Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 3.42% | 10,704 |
| Jun 10, 2026 | 14.70 | 14.70 | 14.35 | 14.60 | 14.60 | 0.34% | 26,002 |
| Jun 9, 2026 | 14.75 | 14.75 | 14.50 | 14.55 | 14.55 | 0.34% | 31,800 |
| Jun 8, 2026 | 15.00 | 15.00 | 14.25 | 14.50 | 14.50 | -4.29% | 21,088 |
| Jun 5, 2026 | 15.50 | 15.50 | 15.15 | 15.15 | 15.15 | -2.57% | 22,020 |
| Jun 4, 2026 | 15.10 | 15.55 | 15.10 | 15.55 | 15.55 | 2.98% | 11,020 |
| 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 |