Taiwan - Delayed Quote TWD

FarGlory Hotel Co.,Ltd (2712.TW)

29.65 -0.10 (-0.34%)
At close: April 24 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 29.70 30.00 29.65 29.65 29.65 47,000
Apr 23, 2024 30.55 30.80 29.75 29.75 29.75 42,357
Apr 22, 2024 30.10 30.50 30.10 30.20 30.20 42,000
Apr 19, 2024 29.70 29.95 29.00 29.95 29.95 67,000
Apr 18, 2024 30.00 30.00 29.00 29.80 29.80 23,000
Apr 17, 2024 29.90 30.00 29.90 30.00 30.00 8,000
Apr 16, 2024 30.50 30.55 29.70 29.80 29.80 81,050
Apr 15, 2024 30.20 30.90 30.20 30.55 30.55 50,000
Apr 12, 2024 30.05 30.20 30.00 30.10 30.10 34,250
Apr 11, 2024 29.90 30.05 29.75 30.05 30.05 63,000
Apr 10, 2024 29.55 29.90 29.35 29.75 29.75 72,000
Apr 9, 2024 29.85 29.90 29.05 29.55 29.55 243,000
Apr 8, 2024 31.65 31.70 29.95 30.35 30.35 123,000
Apr 3, 2024 31.70 32.00 31.50 31.70 31.70 84,000
Apr 2, 2024 31.90 32.15 31.85 32.10 32.10 15,000
Apr 1, 2024 31.95 32.00 31.80 31.90 31.90 41,000
Mar 29, 2024 31.80 31.90 31.80 31.90 31.90 24,000
Mar 28, 2024 32.25 32.25 31.70 31.80 31.80 30,000
Mar 27, 2024 31.80 32.20 31.75 31.80 31.80 32,000
Mar 26, 2024 32.25 32.25 31.70 31.75 31.75 31,000
Mar 25, 2024 32.15 32.20 31.90 31.90 31.90 26,000
Mar 22, 2024 31.90 32.00 31.85 32.00 32.00 13,000
Mar 21, 2024 31.90 32.20 31.90 31.90 31.90 9,000
Mar 20, 2024 31.80 31.85 31.65 31.85 31.85 23,000
Mar 19, 2024 31.85 32.05 31.80 32.00 32.00 24,000
Mar 18, 2024 32.05 32.10 31.90 32.05 32.05 6,000
Mar 15, 2024 32.55 32.85 32.10 32.10 32.10 35,002
Mar 14, 2024 31.95 32.90 31.85 32.55 32.55 50,000
Mar 13, 2024 31.95 32.30 31.95 31.95 31.95 77,000
Mar 12, 2024 32.90 32.90 31.70 32.00 32.00 258,005
Mar 11, 2024 32.95 33.05 32.80 32.90 32.90 19,120
Mar 8, 2024 33.45 33.45 32.50 32.55 32.55 108,002
Mar 7, 2024 33.85 33.85 33.50 33.55 33.55 26,000
Mar 6, 2024 33.85 33.95 33.75 33.85 33.85 42,000
Mar 5, 2024 33.80 34.10 33.75 34.10 34.10 33,000
Mar 4, 2024 33.85 34.15 33.75 34.10 34.10 40,000
Mar 1, 2024 33.90 34.20 33.70 34.15 34.15 36,056
Feb 29, 2024 34.10 34.40 33.50 34.25 34.25 36,094
Feb 27, 2024 34.00 34.45 34.00 34.40 34.40 14,006
Feb 26, 2024 34.35 34.45 34.30 34.45 34.45 12,030
Feb 23, 2024 34.35 34.70 34.10 34.40 34.40 18,000
Feb 22, 2024 34.15 35.45 34.00 34.50 34.50 47,000
Feb 21, 2024 34.55 34.55 34.15 34.45 34.45 21,000
Feb 20, 2024 34.45 34.55 33.80 34.50 34.50 24,000
Feb 19, 2024 34.80 34.80 33.80 34.45 34.45 54,000
Feb 16, 2024 35.00 35.05 34.85 34.85 34.85 12,014
Feb 15, 2024 35.25 35.40 34.80 34.95 34.95 27,000
Feb 5, 2024 34.50 35.30 34.50 35.30 35.30 34,000
Feb 2, 2024 34.95 35.10 34.95 35.10 35.10 9,000
Feb 1, 2024 34.95 35.10 34.85 35.10 35.10 7,000
Jan 31, 2024 34.80 34.85 34.80 34.85 34.85 3,000
Jan 30, 2024 34.75 34.75 34.75 34.75 34.75 3,000
Jan 29, 2024 34.95 35.35 34.50 34.75 34.75 27,000
Jan 26, 2024 34.60 34.60 34.50 34.50 34.50 6,000
Jan 25, 2024 35.10 35.10 35.10 35.10 35.10 2,200
Jan 24, 2024 35.60 35.65 34.95 34.95 34.95 3,029
Jan 23, 2024 34.35 34.50 34.35 34.50 34.50 6,000
Jan 22, 2024 34.35 34.65 34.30 34.55 34.55 20,000
Jan 19, 2024 34.35 34.70 34.10 34.65 34.65 23,000
Jan 18, 2024 34.50 34.75 34.40 34.70 34.70 8,000
Jan 17, 2024 34.45 34.80 34.35 34.80 34.80 51,000
Jan 16, 2024 35.00 35.00 34.70 34.90 34.90 62,000
Jan 15, 2024 34.85 36.15 34.20 35.45 35.45 152,000
Jan 12, 2024 36.00 36.00 35.00 35.40 35.40 32,000
Jan 11, 2024 35.05 35.05 34.95 34.95 34.95 4,000
Jan 10, 2024 34.95 34.95 34.80 34.80 34.80 11,000
Jan 9, 2024 35.00 35.30 34.90 35.30 35.30 15,000
Jan 8, 2024 35.00 35.30 35.00 35.15 35.15 16,000
Jan 5, 2024 34.95 35.30 34.90 35.00 35.00 16,000
Jan 4, 2024 34.65 34.65 34.40 34.65 34.65 16,000
Jan 3, 2024 34.85 35.45 34.65 34.65 34.65 17,000
Jan 2, 2024 34.90 34.90 34.65 34.65 34.65 16,000
Dec 29, 2023 34.90 36.10 34.80 34.90 34.90 94,001
Dec 28, 2023 34.65 35.00 34.60 35.00 35.00 11,000
Dec 27, 2023 34.60 34.80 34.60 34.80 34.80 19,000
Dec 26, 2023 34.75 35.00 34.75 35.00 35.00 10,000
Dec 25, 2023 34.60 34.75 34.60 34.75 34.75 4,000
Dec 22, 2023 35.00 35.30 34.60 34.60 34.60 17,000
Dec 21, 2023 35.00 35.80 34.90 35.10 35.10 45,000
Dec 20, 2023 35.00 35.30 34.90 35.05 35.05 16,000
Dec 19, 2023 34.85 34.90 34.45 34.90 34.90 22,000
Dec 18, 2023 35.20 35.20 35.20 35.20 35.20 -
Dec 15, 2023 34.75 35.20 34.60 35.20 35.20 35,000
Dec 14, 2023 34.95 34.95 34.55 34.75 34.75 25,000
Dec 13, 2023 35.45 35.45 34.70 34.90 34.90 16,000
Dec 12, 2023 34.70 35.10 34.70 35.10 35.10 8,032
Dec 11, 2023 35.15 35.15 34.80 35.10 35.10 15,000
Dec 8, 2023 35.40 35.90 35.40 35.70 35.70 8,000
Dec 7, 2023 35.10 35.40 34.95 35.40 35.40 14,000
Dec 6, 2023 35.15 35.50 35.10 35.10 35.10 17,000
Dec 5, 2023 34.75 35.15 34.60 35.15 35.15 28,000
Dec 4, 2023 35.20 35.20 35.05 35.05 35.05 11,000
Dec 1, 2023 35.15 35.20 35.00 35.10 35.10 10,000
Nov 30, 2023 35.05 35.30 35.00 35.00 35.00 10,000
Nov 29, 2023 34.60 35.05 34.60 35.05 35.05 5,000
Nov 28, 2023 34.65 35.05 34.65 35.05 35.05 12,000
Nov 27, 2023 34.55 34.95 34.55 34.60 34.60 61,000
Nov 24, 2023 35.70 36.15 35.00 35.20 35.20 97,000
Nov 23, 2023 36.90 37.30 36.65 36.70 36.70 36,000
Nov 22, 2023 36.45 37.95 36.45 36.55 36.55 107,000
Nov 21, 2023 36.30 37.00 36.30 36.40 36.40 50,000
Nov 20, 2023 37.20 37.25 35.45 36.30 36.30 239,032
Nov 17, 2023 35.85 39.00 35.85 38.10 38.10 626,101
Nov 16, 2023 35.45 37.00 35.45 35.80 35.80 234,000
Nov 15, 2023 34.55 34.55 34.00 34.30 34.30 21,000
Nov 14, 2023 34.65 34.65 33.95 34.00 34.00 24,000
Nov 13, 2023 34.35 34.60 33.90 34.25 34.25 33,060
Nov 10, 2023 33.55 35.25 33.55 33.60 33.60 24,000
Nov 9, 2023 34.20 34.20 33.50 33.50 33.50 36,000
Nov 8, 2023 34.65 34.65 34.15 34.15 34.15 13,000
Nov 7, 2023 34.40 36.00 34.40 34.65 34.65 32,000
Nov 6, 2023 34.10 34.50 34.10 34.40 34.40 32,000
Nov 3, 2023 34.00 34.00 33.55 33.60 33.60 6,000
Nov 2, 2023 33.45 34.20 33.30 33.80 33.80 35,001
Nov 1, 2023 34.10 34.15 33.65 33.70 33.70 17,000
Oct 31, 2023 33.40 33.70 33.20 33.45 33.45 9,000
Oct 30, 2023 32.95 33.80 32.95 33.65 33.65 15,000
Oct 27, 2023 33.90 34.35 33.30 33.55 33.55 23,000
Oct 26, 2023 33.40 33.90 33.30 33.90 33.90 24,000
Oct 25, 2023 34.50 34.70 34.00 34.05 34.05 23,000
Oct 24, 2023 34.65 34.65 34.65 34.65 34.65 4,000
Oct 23, 2023 34.25 34.70 34.20 34.20 34.20 3,000
Oct 20, 2023 33.70 34.30 33.70 34.25 34.25 32,000
Oct 19, 2023 34.60 34.90 34.50 34.90 34.90 37,013
Oct 18, 2023 33.35 35.70 33.00 35.70 35.70 83,000
Oct 17, 2023 34.10 34.10 33.60 34.00 34.00 39,000
Oct 16, 2023 34.30 34.35 34.25 34.30 34.30 10,000
Oct 13, 2023 34.75 35.00 34.50 34.90 34.90 14,040
Oct 12, 2023 34.00 34.70 34.00 34.70 34.70 42,000
Oct 11, 2023 34.35 34.75 34.00 34.60 34.60 27,001
Oct 6, 2023 34.80 34.80 34.50 34.80 34.80 8,000
Oct 5, 2023 35.00 35.00 34.45 34.80 34.80 13,071
Oct 4, 2023 34.40 34.95 34.40 34.50 34.50 4,000
Oct 3, 2023 35.25 35.30 34.60 34.90 34.90 27,029
Oct 2, 2023 35.40 35.40 34.85 35.30 35.30 3,000
Sep 28, 2023 35.50 35.50 35.30 35.40 35.40 29,000
Sep 27, 2023 35.30 35.35 35.05 35.30 35.30 18,000
Sep 26, 2023 35.35 35.50 34.75 34.75 34.75 19,000
Sep 25, 2023 35.60 35.85 35.50 35.60 35.60 13,000
Sep 22, 2023 35.85 35.85 35.35 35.60 35.60 26,100
Sep 21, 2023 35.15 35.95 34.30 35.85 35.85 74,000
Sep 20, 2023 35.45 35.65 35.40 35.60 35.60 42,042
Sep 19, 2023 35.45 35.60 35.45 35.45 35.45 46,000
Sep 18, 2023 34.40 35.35 34.40 35.35 35.35 36,000
Sep 15, 2023 34.90 35.20 34.80 35.15 35.15 29,000
Sep 14, 2023 34.25 34.60 34.20 34.50 34.50 29,030
Sep 13, 2023 34.00 34.40 34.00 34.30 34.30 41,000
Sep 12, 2023 34.00 34.00 33.30 33.90 33.90 38,000
Sep 11, 2023 33.80 34.10 33.30 33.80 33.80 51,000
Sep 8, 2023 34.35 34.35 33.40 33.90 33.90 53,000
Sep 7, 2023 33.25 34.15 33.10 33.80 33.80 69,000
Sep 6, 2023 34.20 34.20 33.40 33.55 33.55 65,000
Sep 5, 2023 34.20 34.20 34.00 34.00 34.00 30,000
Sep 4, 2023 34.10 34.40 34.05 34.20 34.20 15,000
Sep 1, 2023 34.60 34.95 34.25 34.60 34.60 22,000
Aug 31, 2023 34.45 34.50 34.40 34.50 34.50 8,000
Aug 30, 2023 35.15 35.15 34.50 34.70 34.70 12,030
Aug 29, 2023 34.20 34.90 34.20 34.50 34.50 21,006
Aug 28, 2023 35.80 35.80 34.40 34.40 34.40 70,000
Aug 25, 2023 36.00 36.80 35.25 35.90 35.90 157,000
Aug 24, 2023 34.70 35.00 34.50 34.80 34.80 72,000
Aug 23, 2023 34.00 34.90 34.00 34.80 34.80 46,000
Aug 22, 2023 34.00 34.55 33.95 34.25 34.25 15,000
Aug 21, 2023 34.75 34.75 34.30 34.35 34.35 61,000
Aug 18, 2023 35.15 35.15 34.00 34.55 34.55 49,000
Aug 17, 2023 34.80 35.10 33.70 34.90 34.90 80,000
Aug 16, 2023 35.80 35.80 34.40 34.80 34.80 96,000
Aug 15, 2023 36.85 36.85 35.85 35.90 35.90 66,000
Aug 14, 2023 36.50 37.20 35.60 36.45 36.45 130,000
Aug 11, 2023 35.65 36.55 35.65 36.50 36.50 60,000
Aug 10, 2023 36.00 36.00 35.60 35.65 35.65 44,000
Aug 9, 2023 35.50 35.85 35.25 35.40 35.40 34,000
Aug 8, 2023 35.35 36.45 35.30 35.50 35.50 23,020
Aug 7, 2023 35.80 35.85 35.20 35.65 35.65 57,000
Aug 4, 2023 35.90 36.80 35.50 35.55 35.55 45,002
Aug 2, 2023 36.00 36.05 35.30 35.45 35.45 69,000
Aug 1, 2023 36.60 36.60 36.00 36.00 36.00 22,019
Jul 31, 2023 37.50 37.50 36.05 36.20 36.20 120,000
Jul 28, 2023 37.20 38.40 36.70 36.70 36.70 108,041
Jul 27, 2023 36.50 37.15 36.50 36.85 36.85 58,000
Jul 26, 2023 36.55 37.45 36.10 36.50 36.50 47,000
Jul 25, 2023 35.70 36.80 35.50 36.75 36.75 143,000
Jul 24, 2023 37.65 37.65 35.65 35.65 35.65 184,100
Jul 21, 2023 38.90 39.60 37.70 37.80 37.80 319,000
Jul 20, 2023 36.80 38.25 36.65 38.10 38.10 249,000
Jul 19, 2023 36.85 37.00 36.30 36.45 36.45 138,000
Jul 18, 2023 0.09 Dividend
Jul 18, 2023 38.60 38.60 36.80 36.85 36.85 330,150
Jul 17, 2023 38.65 39.00 38.10 38.70 38.61 158,004
Jul 14, 2023 38.85 39.20 38.50 38.80 38.71 104,057
Jul 13, 2023 39.70 39.70 38.35 38.65 38.56 168,000
Jul 12, 2023 39.55 39.85 38.70 38.70 38.61 371,000
Jul 11, 2023 40.00 40.95 39.70 39.70 39.61 190,089
Jul 10, 2023 40.00 40.00 39.10 39.30 39.21 124,200
Jul 7, 2023 39.95 41.00 39.00 40.00 39.91 183,000
Jul 6, 2023 40.80 40.85 39.85 39.95 39.86 370,001
Jul 5, 2023 40.70 42.00 40.30 40.65 40.56 177,000
Jul 4, 2023 41.15 41.15 40.25 40.70 40.61 198,000
Jul 3, 2023 42.00 42.00 40.75 41.05 40.96 246,020
Jun 30, 2023 40.40 41.65 40.40 41.60 41.50 318,000
Jun 29, 2023 40.35 40.60 40.20 40.40 40.31 93,175
Jun 28, 2023 40.40 41.45 40.20 40.35 40.26 184,002
Jun 27, 2023 41.85 41.85 40.00 40.20 40.11 429,150
Jun 26, 2023 43.00 43.85 41.00 41.85 41.75 710,021
Jun 21, 2023 43.60 46.00 42.00 42.60 42.50 3,392,000
Jun 20, 2023 41.30 44.80 41.30 42.75 42.65 4,247,071
Jun 19, 2023 40.10 42.00 40.10 40.85 40.76 878,080
Jun 16, 2023 40.50 40.95 40.00 40.00 39.91 518,050
Jun 15, 2023 40.25 40.40 39.70 40.35 40.26 340,001
Jun 14, 2023 40.35 41.30 40.00 40.20 40.11 578,000
Jun 13, 2023 40.10 41.45 39.50 40.40 40.31 515,000
Jun 12, 2023 41.50 41.60 39.90 40.10 40.01 918,020
Jun 9, 2023 40.80 43.90 40.70 42.35 42.25 2,739,120
Jun 8, 2023 39.70 42.50 39.55 40.45 40.36 1,788,276
Jun 7, 2023 39.50 39.90 39.00 39.05 38.96 712,010
Jun 6, 2023 38.50 40.45 38.35 38.55 38.46 769,143
Jun 5, 2023 38.40 38.60 38.15 38.20 38.11 139,033
Jun 2, 2023 38.60 38.60 37.80 38.40 38.31 189,004
Jun 1, 2023 37.55 39.30 37.50 37.70 37.61 776,200
May 31, 2023 37.45 38.85 37.40 38.45 38.36 628,050
May 30, 2023 37.55 37.55 37.00 37.00 36.92 208,000
May 29, 2023 37.85 37.85 36.50 37.55 37.46 252,057
May 26, 2023 38.20 38.25 36.80 37.40 37.31 706,364
May 25, 2023 40.65 40.65 37.55 38.20 38.11 2,202,982
May 24, 2023 37.80 41.10 37.70 41.00 40.91 4,206,520
May 23, 2023 35.40 38.50 35.40 37.40 37.31 670,053
May 22, 2023 35.80 36.00 35.00 35.50 35.42 104,050
May 19, 2023 35.55 36.50 35.10 35.65 35.57 255,166
May 18, 2023 35.75 35.80 35.05 35.10 35.02 82,200
May 17, 2023 34.50 35.60 34.40 35.55 35.47 126,100
May 16, 2023 34.60 34.60 34.45 34.55 34.47 33,000
May 15, 2023 34.90 34.95 34.35 34.35 34.27 37,000
May 12, 2023 34.35 34.70 34.35 34.50 34.42 18,000
May 11, 2023 34.45 34.55 34.35 34.35 34.27 20,000
May 10, 2023 34.30 34.50 34.30 34.35 34.27 16,000
May 9, 2023 34.65 34.65 34.20 34.30 34.22 12,001
May 8, 2023 34.45 34.45 34.05 34.10 34.02 14,000
May 5, 2023 34.00 34.45 34.00 34.45 34.37 21,000
May 4, 2023 34.00 34.70 34.00 34.30 34.22 15,000
May 3, 2023 34.20 34.30 34.15 34.15 34.07 8,000
May 2, 2023 34.60 34.60 34.10 34.40 34.32 19,001
Apr 28, 2023 34.25 34.80 34.25 34.60 34.52 22,000
Apr 27, 2023 34.65 34.65 34.40 34.55 34.47 7,000
Apr 26, 2023 33.95 34.70 33.90 34.70 34.62 17,000
Apr 25, 2023 34.50 34.60 34.00 34.30 34.22 54,000
Apr 24, 2023 35.45 35.45 34.50 34.60 34.52 28,000