Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

FarGlory Hotel Co.,Ltd (2712.TW)

Compare
25.40
+0.40
+(1.60%)
At close: 1:30:27 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202525.0025.4025.0025.4025.4020,000
Feb 21, 202524.9025.0024.8525.0025.006,000
Feb 20, 202524.9024.9024.8024.9024.908,001
Feb 19, 202524.8524.8524.8524.8524.85-
Feb 18, 202524.8524.8524.8524.8524.85-
Feb 17, 202524.9524.9524.7524.8524.8510,000
Feb 14, 202525.2025.2025.2025.2025.201,000
Feb 13, 202524.9025.2024.9025.2025.2010,000
Feb 12, 202525.0025.0024.9524.9524.953,000
Feb 11, 202524.9025.0024.9025.0025.003,000
Feb 10, 202524.9025.3524.9025.1025.1012,000
Feb 7, 202524.7524.9024.7524.9024.903,169
Feb 6, 202524.5524.8024.5024.8024.809,000
Feb 5, 202524.4024.8024.3524.8024.8014,000
Feb 4, 202524.4524.7524.4524.5524.557,000
Feb 3, 202524.3024.8524.3024.7524.757,041
Jan 22, 202525.1025.1024.7525.1025.1019,000
Jan 21, 202524.9025.1024.9025.1025.104,010
Jan 20, 202527.1527.1524.7524.9024.9093,001
Jan 17, 202524.6026.2524.5525.5525.5560,000
Jan 16, 202523.8024.1023.8023.9523.9516,010
Jan 15, 202523.9024.1523.8523.8523.854,000
Jan 14, 202523.7024.1523.7023.8523.8518,001
Jan 13, 202524.8024.8024.0024.2524.2510,000
Jan 10, 202525.1025.1024.8024.8024.806,000
Jan 9, 202525.6025.6025.1025.1025.1010,000
Jan 8, 202526.0026.0025.4025.5025.5011,039
Jan 7, 202525.8526.5525.6026.5526.5510,000
Jan 6, 202526.6526.6526.6526.6526.651,000
Jan 3, 202526.0026.4525.4026.2026.2011,095
Jan 2, 202526.5527.0026.5026.5026.5053,000
Dec 31, 202426.0027.0026.0026.9026.9056,056
Dec 30, 202426.4026.4025.0026.1026.1043,148
Dec 27, 202425.1025.9525.1025.6025.605,000
Dec 26, 202424.2525.0024.2025.0025.0018,000
Dec 25, 202424.4524.7524.4024.7524.7516,052
Dec 24, 202424.2524.6024.2524.3524.3521,000
Dec 23, 202424.7524.7524.1024.2524.255,000
Dec 20, 202423.9524.1023.6023.9523.9532,000
Dec 19, 202424.9025.2023.8023.9523.9526,000
Dec 18, 202425.0026.4524.0024.0024.00101,000
Dec 17, 202424.7024.7023.8024.5024.507,000
Dec 16, 202424.5024.7024.5024.7024.703,000
Dec 13, 202424.7524.7524.7524.7524.75-
Dec 12, 202424.7524.7524.5024.7524.758,000
Dec 11, 202424.7524.7524.7524.7524.751,000
Dec 10, 202424.6525.5024.6524.9524.9511,000
Dec 9, 202425.0025.0024.3524.6524.654,000
Dec 6, 202425.8025.8025.4025.4025.404,000
Dec 5, 202424.4025.8024.0525.8025.8032,000
Dec 4, 202424.5024.5024.3524.3524.359,002
Dec 3, 202424.3024.3024.3024.3024.302,000
Dec 2, 202424.8024.8024.8024.8024.802,000
Nov 29, 202424.3524.8024.2024.8024.8026,000
Nov 28, 202424.6524.6524.6524.6524.652,000
Nov 27, 202424.7524.7524.3524.6524.6510,000
Nov 26, 202424.1024.8524.1024.7524.754,000
Nov 25, 202424.3024.5524.0524.5524.5515,000
Nov 22, 202424.3024.3024.3024.3024.305,000
Nov 21, 202424.0024.3023.9524.3024.3010,033
Nov 20, 202424.0024.0024.0024.0024.0014,444
Nov 19, 202423.7523.9023.7023.8023.8012,000
Nov 18, 202424.9024.9023.6023.7023.7024,000
Nov 15, 202425.4025.4024.0024.2024.2012,000
Nov 14, 202424.8024.8024.5024.7024.7010,000
Nov 13, 202426.1026.1023.7524.5524.55233,371
Nov 12, 202426.3026.3026.3026.3026.302,000
Nov 11, 202426.3026.3026.3026.3026.302,000
Nov 8, 202425.7026.2525.7026.2526.2513,000
Nov 7, 202426.2526.2526.1026.1026.103,000
Nov 6, 202426.2026.2026.2026.2026.20-
Nov 5, 202426.0526.2525.7026.2026.2033,000
Nov 4, 202425.7026.1025.7026.1026.1033,001
Nov 1, 202425.1525.7525.1525.7525.7510,000
Oct 30, 202425.7525.7525.6025.7525.758,000
Oct 29, 202425.7525.7525.5525.7525.7519,000
Oct 28, 202425.7525.9025.7525.8525.8515,000
Oct 25, 202425.8025.9525.7025.8525.8519,010
Oct 24, 202425.9025.9025.6525.8025.8010,000
Oct 23, 202425.8525.8525.8525.8525.85-
Oct 22, 202426.1026.1025.6525.8525.8512,000
Oct 21, 202426.0026.1026.0026.1026.107,006
Oct 18, 202426.2026.2025.6526.0026.0012,000
Oct 17, 202425.7525.9525.7525.9525.956,000
Oct 16, 202426.2526.2525.7025.7525.7528,000
Oct 15, 202426.0526.2526.0526.2526.2515,010
Oct 14, 202426.0026.2026.0026.0526.0510,002
Oct 11, 202426.2026.2025.6525.9525.9522,000
Oct 9, 202426.2026.2026.2026.2026.203,004
Oct 8, 202426.2526.3025.8526.2026.2015,012
Oct 7, 202425.5526.3525.5026.3026.3032,000
Oct 4, 202426.4526.4526.4026.4026.404,000
Oct 1, 202426.5026.5026.5026.5026.502,000
Sep 30, 202426.5526.5526.3526.5526.5510,000
Sep 27, 202426.5526.6026.5026.6026.6011,000
Sep 26, 202426.3526.5026.2526.5026.5016,000
Sep 25, 202426.3526.6526.3026.5526.5526,000
Sep 24, 202426.3026.3026.1526.1526.1512,000
Sep 23, 202426.4026.4026.4026.4026.40-
Sep 20, 202426.4026.4026.4026.4026.407,000
Sep 19, 202426.1526.1526.0026.0526.0510,000
Sep 18, 202426.2026.2526.0026.1526.158,000
Sep 16, 202426.5526.6026.4026.4026.407,000
Sep 13, 202426.4026.4526.3526.4026.408,000
Sep 12, 202426.4026.5026.3526.4026.4010,000
Sep 11, 202426.4026.4026.4026.4026.401,121
Sep 10, 202426.4526.4526.0026.4026.4023,000
Sep 9, 202426.5526.6025.9026.4526.4527,000
Sep 6, 202426.6527.5026.6526.9026.907,000
Sep 5, 202426.5027.9026.3027.0027.0016,000
Sep 4, 202425.9527.0025.9526.5026.5041,000
Sep 3, 202427.9528.0027.5027.5027.505,000
Sep 2, 202427.5028.1027.4028.1028.106,000
Aug 30, 202428.1528.1528.1528.1528.151,000
Aug 29, 202427.9028.2527.3528.1528.1524,000
Aug 28, 202427.9527.9527.9527.9527.953,000
Aug 27, 202427.9528.4527.6527.6527.657,000
Aug 26, 202427.9028.5527.9028.5528.5536,000
Aug 23, 202426.9528.3026.9528.3028.3029,000
Aug 22, 202427.4028.4527.4027.5527.555,000
Aug 21, 202427.0027.4026.9527.4027.4018,030
Aug 20, 202427.0027.4027.0027.4027.4016,000
Aug 19, 202427.0027.4527.0027.4527.4511,000
Aug 16, 202427.7528.1527.3027.5027.5024,073
Aug 15, 202427.7027.7527.7027.7527.753,000
Aug 14, 202427.4027.9527.4027.8027.809,000
Aug 13, 202426.9028.2026.9028.2028.205,000
Aug 12, 202428.1028.5028.0528.2528.256,000
Aug 9, 202428.9528.9528.0528.0528.055,000
Aug 8, 202428.0028.0027.9527.9527.952,000
Aug 7, 202426.1528.0026.0528.0028.0026,000
Aug 6, 202425.6527.4525.3026.6026.6041,000
Aug 5, 202427.9027.9025.6525.6525.6580,000
Aug 2, 202428.9028.9027.7528.4528.4518,000
Aug 1, 202429.0029.0028.9028.9528.9510,000
Jul 31, 202427.7028.4027.7028.4028.4013,000
Jul 30, 202428.6028.6027.2527.7027.7047,000
Jul 29, 202428.6529.1028.5528.5528.5523,000
Jul 26, 202429.0029.0028.5028.6528.6524,000
Jul 23, 2024 0.42 Dividend
Jul 23, 202429.6029.6029.2529.2529.2522,000
Jul 22, 202430.2030.2029.0529.6029.1845,000
Jul 19, 202430.3030.3029.0529.3528.9429,048
Jul 18, 202430.3530.3529.7529.9529.5310,000
Jul 17, 202430.1030.2029.9030.0529.6347,000
Jul 16, 202429.9529.9529.4529.6029.1825,000
Jul 15, 202430.0030.0029.5029.5029.0812,000
Jul 12, 202430.1530.1529.5029.5529.1322,000
Jul 11, 202430.0030.4029.6029.6529.2320,000
Jul 10, 202430.0030.0029.6529.6529.2322,000
Jul 9, 202429.9529.9529.7529.9029.4830,000
Jul 8, 202430.0030.3029.9029.9029.4815,033
Jul 5, 202430.0030.0029.9029.9529.5324,000
Jul 4, 202430.0030.2529.9030.0029.5828,000
Jul 3, 202430.4530.4530.0030.0029.5813,000
Jul 2, 202430.2030.2029.9530.0029.5822,030
Jul 1, 202430.2030.2030.0030.2029.779,030
Jun 28, 202431.0031.0030.0030.2029.7720,000
Jun 27, 202429.8030.0029.6029.9029.4810,033
Jun 26, 202430.2030.2030.0030.2029.7723,000
Jun 25, 202430.0530.6030.0030.2029.7710,000
Jun 24, 202430.3530.8030.1030.1029.6715,100
Jun 21, 202430.7030.8530.7030.8030.3621,000
Jun 20, 202430.5030.8030.2030.8030.3617,000
Jun 19, 202430.2030.4030.1030.2029.7718,100
Jun 18, 202429.5530.2029.5530.2029.778,000
Jun 17, 202430.4030.5030.3030.3529.9220,000
Jun 14, 202430.2530.6030.2530.3529.9214,000
Jun 13, 202430.4530.4530.2030.2029.7711,000
Jun 12, 202430.6030.6030.0030.4530.0221,000
Jun 11, 202430.5530.6030.2030.2029.7727,000
Jun 7, 202430.6530.6530.5530.5530.1211,000
Jun 6, 202430.6530.6530.3030.5530.1224,000
Jun 5, 202430.4030.6030.1030.6030.1711,000
Jun 4, 202430.4530.4530.2530.4029.9710,000
Jun 3, 202430.9030.9030.4030.5030.0716,000
May 31, 202430.6530.8030.4530.7030.2742,000
May 30, 202430.7031.7030.3030.6530.2259,000
May 29, 202431.0531.1530.6030.7030.2738,000
May 28, 202430.3531.4530.3531.3530.9181,000
May 27, 202430.1030.1530.0530.0529.6313,000
May 24, 202429.9030.0029.7530.0029.5819,153
May 23, 202430.3530.3529.6029.9529.5346,000
May 22, 202430.5030.6030.5030.5030.076,000
May 21, 202430.7030.7030.4030.4029.9715,000
May 20, 202431.6031.6030.3030.7030.27119,000
May 17, 202431.2031.2031.0031.0030.568,035
May 16, 202431.4531.4530.8031.2030.7651,334
May 15, 202430.7030.8030.2030.7530.3227,035
May 14, 202430.9530.9530.6030.7530.3214,000
May 13, 202430.9030.9030.6030.8530.4126,000
May 10, 202430.5530.9030.4030.8530.4128,000
May 9, 202431.4031.4030.6030.7030.2727,000
May 8, 202431.4031.5031.3531.4030.968,000
May 7, 202432.4032.4031.4031.5031.0637,000
May 6, 202432.9032.9032.2032.4031.9438,000
May 3, 202432.8532.8532.2532.2531.7965,000
May 2, 202432.0532.6032.0532.5532.0990,000
Apr 30, 202431.6033.6531.6031.9031.45315,000
Apr 29, 202430.6031.7530.4531.2030.76128,000
Apr 26, 202429.6530.1029.6029.9029.4845,000
Apr 25, 202430.0530.1029.6029.6029.1837,000
Apr 24, 202429.7030.0029.6529.6529.2347,000
Apr 23, 202430.5530.8029.7529.7529.3342,357
Apr 22, 202430.1030.5030.1030.2029.7742,000
Apr 19, 202429.7029.9529.0029.9529.5367,000
Apr 18, 202430.0030.0029.0029.8029.3823,000
Apr 17, 202429.9030.0029.9030.0029.588,000
Apr 16, 202430.5030.5529.7029.8029.3881,050
Apr 15, 202430.2030.9030.2030.5530.1250,000
Apr 12, 202430.0530.2030.0030.1029.6734,250
Apr 11, 202429.9030.0529.7530.0529.6363,000
Apr 10, 202429.5529.9029.3529.7529.3372,000
Apr 9, 202429.8529.9029.0529.5529.13243,000
Apr 8, 202431.6531.7029.9530.3529.92123,000
Apr 3, 202431.7032.0031.5031.7031.2584,000
Apr 2, 202431.9032.1531.8532.1031.6515,000
Apr 1, 202431.9532.0031.8031.9031.4541,000
Mar 29, 202431.8031.9031.8031.9031.4524,000
Mar 28, 202432.2532.2531.7031.8031.3530,000
Mar 27, 202431.8032.2031.7531.8031.3532,000
Mar 26, 202432.2532.2531.7031.7531.3031,000
Mar 25, 202432.1532.2031.9031.9031.4526,000
Mar 22, 202431.9032.0031.8532.0031.5513,000
Mar 21, 202431.9032.2031.9031.9031.459,000
Mar 20, 202431.8031.8531.6531.8531.4023,000
Mar 19, 202431.8532.0531.8032.0031.5524,000
Mar 18, 202432.0532.1031.9032.0531.606,000
Mar 15, 202432.5532.8532.1032.1031.6535,002
Mar 14, 202431.9532.9031.8532.5532.0950,000
Mar 13, 202431.9532.3031.9531.9531.5077,000
Mar 12, 202432.9032.9031.7032.0031.55258,005
Mar 11, 202432.9533.0532.8032.9032.4419,120
Mar 8, 202433.4533.4532.5032.5532.09108,002
Mar 7, 202433.8533.8533.5033.5533.0826,000
Mar 6, 202433.8533.9533.7533.8533.3742,000
Mar 5, 202433.8034.1033.7534.1033.6233,000
Mar 4, 202433.8534.1533.7534.1033.6240,000
Mar 1, 202433.9034.2033.7034.1533.6736,056
Feb 29, 202434.1034.4033.5034.2533.7736,094
Feb 27, 202434.0034.4534.0034.4033.9114,006
Feb 26, 202434.3534.4534.3034.4533.9612,030

Related Tickers

2722.TW Chateau International Development Co., Ltd.
35.05
-0.14%
 
5905.TWO Nan Ren Lake Leisure Amusement Co., Ltd.
15.05
-1.31%
 
3252.TWO Haiwan International Development Co., Ltd
20.35
+0.25%
 
0027.HK GALAXY ENT
30.800
+4.41%