FarGlory Hotel Co.,Ltd (TPE:2712)
Taiwan · Delayed Price · Currency is TWD 13.30
+0.10 (0.76%)
Oct 8, 2026, 1:30 PM CST
FarGlory Hotel Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | 18,572 |
| Oct 7, 2026 | 13.20 | 13.25 | 13.20 | 13.20 | 13.20 | -0.75% | 6,587 |
| Oct 6, 2026 | 13.15 | 13.30 | 13.10 | 13.30 | 13.30 | -0.75% | 39,081 |
| Oct 5, 2026 | 13.50 | 13.50 | 13.20 | 13.40 | 13.40 | - | 21,696 |
| Oct 2, 2026 | 13.25 | 13.40 | 13.25 | 13.40 | 13.40 | 0.37% | 13,200 |
| Oct 1, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.48% | 3,200 |
| Sep 30, 2026 | 13.45 | 13.55 | 13.45 | 13.55 | 13.55 | 1.12% | 15,156 |
| Sep 29, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 0.37% | 10,100 |
| Sep 24, 2026 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | -0.74% | 4,100 |
| Sep 23, 2026 | 13.45 | 13.50 | 13.45 | 13.45 | 13.45 | -0.37% | 5,116 |
| Sep 22, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | - | 5,200 |
| Sep 21, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | - | 3,319 |
| Sep 18, 2026 | 13.50 | 13.55 | 13.45 | 13.50 | 13.50 | 0.37% | 6,694 |
| Sep 17, 2026 | 13.70 | 13.70 | 13.40 | 13.45 | 13.45 | -2.18% | 20,212 |
| Sep 16, 2026 | 13.55 | 13.75 | 13.30 | 13.75 | 13.75 | -0.36% | 56,200 |
| Sep 15, 2026 | 13.70 | 13.85 | 13.50 | 13.80 | 13.80 | -1.78% | 77,000 |
| Sep 14, 2026 | 14.20 | 14.20 | 13.70 | 14.05 | 14.05 | -1.40% | 47,000 |
| Sep 11, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | 2,000 |
| Sep 10, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 1,000 |
| Sep 9, 2026 | 14.50 | 14.50 | 14.25 | 14.45 | 14.45 | 1.05% | 10,000 |
| Sep 8, 2026 | 14.55 | 14.60 | 14.30 | 14.30 | 14.30 | -2.05% | 13,003 |
| Sep 7, 2026 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | 1.04% | 20,088 |
| Sep 4, 2026 | 14.20 | 14.45 | 14.20 | 14.45 | 14.45 | 1.76% | 19,156 |
| Sep 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 3,000 |
| Sep 2, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -1.04% | 3,000 |
| Sep 1, 2026 | 14.40 | 14.40 | 14.35 | 14.40 | 14.40 | 1.05% | 17,000 |
| Aug 31, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -0.70% | 2,000 |
| Aug 28, 2026 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -1.03% | 4,000 |
| Aug 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | 7,320 |
| Aug 26, 2026 | 14.50 | 14.55 | 14.35 | 14.55 | 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 |