FarGlory Hotel Co.,Ltd - 2712.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	17.2	17.5	17.5	17.5	17.15	33,096
February 10, 2026	17.15	17.2	17.2	17.2	17.1	36,390
February 09, 2026	17.15	17.3	17.3	17.3	17.15	15,698
February 06, 2026	17.6	17.45	17.45	17.6	17.1	48,970
February 05, 2026	17.5	17.35	17.35	17.65	17.35	15,137
February 04, 2026	17.05	17.5	17.5	17.85	17.05	59,338
February 03, 2026	17.4	17.15	17.15	17.4	17.1	8,000
February 02, 2026	17.45	17.25	17.25	17.45	17.25	20,475
January 30, 2026	17.5	17.5	17.5	17.5	17.5	5,001
January 29, 2026	17.65	17.4	17.4	17.65	17.4	26,000
January 28, 2026	17.6	17.65	17.65	17.65	17.45	11,647
January 27, 2026	17.6	17.6	17.6	17.6	17.3	40,051
January 26, 2026	17.5	17.55	17.55	17.55	17.35	21,002
January 23, 2026	17.5	17.55	17.55	17.55	17.5	10,000
January 22, 2026	17.6	17.5	17.5	17.7	17.5	34,422
January 21, 2026	17.65	17.9	17.9	17.9	17.6	17,000
January 20, 2026	17.7	17.9	17.9	17.9	17.7	8,981
January 19, 2026	17.9	17.85	17.85	17.9	17.7	74,397
January 16, 2026	18	18	18	18	17.85	18,590
January 15, 2026	18	18.05	18.05	18.05	17.85	30,670
January 14, 2026	17.85	18	18	18	17.85	14,005
January 13, 2026	17.85	17.9	17.9	17.9	17.8	17,130
January 12, 2026	17.85	17.95	17.95	17.95	17.8	11,916
January 09, 2026	17.75	17.85	17.85	17.85	17.7	10,000
January 08, 2026	17.75	17.95	17.95	17.95	17.75	11,443
January 07, 2026	18	18	18	18	18	0
January 06, 2026	18.2	18	18	18.2	17.7	26,001
January 05, 2026	18	18.15	18.15	18.15	17.85	22,810
January 02, 2026	18.25	18.25	18.25	18.25	18.2	5,500
December 31, 2025	18.25	18.35	18.35	18.35	18	18,050
December 30, 2025	18.15	18.3	18.3	18.3	18.15	4,302
December 29, 2025	18.15	18.2	18.2	18.2	18.15	4,419
December 26, 2025	18.15	18.15	18.15	18.15	18.05	9,250
December 24, 2025	18	18.15	18.15	18.15	17.95	11,405
December 23, 2025	18.1	18	18	18.1	18	6,110
December 22, 2025	18.4	18.35	18.35	18.4	18	11,000
December 19, 2025	18	18.4	18.4	18.4	18	4,000
December 18, 2025	18.35	18.3	18.3	18.35	17.85	15,601
December 17, 2025	18.3	18.4	18.4	18.4	18.05	14,411
December 16, 2025	18.05	18.3	18.3	18.3	17.55	29,763
December 15, 2025	18.2	18.35	18.35	18.45	18.2	9,018
December 12, 2025	18.6	18.4	18.4	18.6	18.2	25,129
December 11, 2025	18.45	18.65	18.65	18.65	18.1	23,282
December 10, 2025	18.5	18.8	18.8	18.8	18.3	35,806
December 09, 2025	18.85	18.65	18.65	18.85	18.65	5,000
December 08, 2025	18.9	18.9	18.9	18.9	18.9	0
December 05, 2025	18.85	18.9	18.9	18.9	18.75	15,035
December 04, 2025	18.85	18.85	18.85	18.9	18.65	29,225
December 03, 2025	18.8	18.95	18.95	18.95	18.8	4,000
December 02, 2025	18.8	18.8	18.8	18.95	18.8	8,225
December 01, 2025	18.85	18.9	18.9	18.9	18.8	12,120
November 28, 2025	19.3	18.85	18.85	19.3	18.85	10,000
November 27, 2025	18.75	19.2	19.2	19.2	18.65	18,002
November 26, 2025	18.8	18.7	18.7	18.8	18.7	5,001
November 25, 2025	18.7	18.75	18.75	18.75	18.7	3,000
November 24, 2025	18.9	18.7	18.7	18.9	18.7	16,090
November 21, 2025	19.05	18.9	18.9	19.05	18.9	6,200
November 20, 2025	19.1	18.9	18.9	19.1	18.9	2,100
November 19, 2025	18.85	19.25	19.25	19.25	18.85	6,001
November 18, 2025	19.4	19.15	19.15	19.4	18.9	16,117

FarGlory Hotel Co.,Ltd (2712.TW) TAI