FarGlory Hotel Co.,Ltd (2712.TW) TAI
14.50
-0.15(-1.02%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.50
-0.15(-1.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 14.6 | 14.5 | 14.5 | 14.6 | 14.45 | 13,001 |
| April 01, 2026 | 14.6 | 14.65 | 14.65 | 14.65 | 14.3 | 19,001 |
| March 31, 2026 | 14.65 | 14.45 | 14.45 | 14.65 | 14.25 | 22,305 |
| March 30, 2026 | 14.05 | 14.7 | 14.7 | 14.7 | 14.05 | 11,355 |
| March 27, 2026 | 14.4 | 14.75 | 14.75 | 14.75 | 14.4 | 17,347 |
| March 26, 2026 | 14.55 | 14.65 | 14.65 | 14.7 | 14.5 | 6,211 |
| March 25, 2026 | 14.85 | 14.8 | 14.8 | 14.85 | 14.5 | 29,773 |
| March 23, 2026 | 15.15 | 14.65 | 14.65 | 15.15 | 14.1 | 114,331 |
| March 20, 2026 | 15.5 | 15.35 | 15.35 | 15.5 | 15 | 42,612 |
| March 19, 2026 | 15.45 | 15.5 | 15.5 | 15.5 | 15.2 | 23,845 |
| March 18, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 2,553 |
| March 17, 2026 | 15.5 | 15.55 | 15.55 | 15.55 | 15.15 | 27,818 |
| March 16, 2026 | 15.75 | 15.6 | 15.6 | 15.75 | 15.2 | 45,619 |
| March 13, 2026 | 15.8 | 15.85 | 15.85 | 16 | 15.7 | 44,223 |
| March 12, 2026 | 16.05 | 16 | 16 | 16.3 | 15.9 | 50,731 |
| March 11, 2026 | 16.45 | 16.4 | 16.4 | 16.45 | 16.25 | 18,368 |
| March 10, 2026 | 16.3 | 16.4 | 16.4 | 16.4 | 16.3 | 3,001 |
| March 09, 2026 | 16.15 | 16.3 | 16.3 | 16.35 | 15.9 | 57,751 |
| March 06, 2026 | 16.9 | 16.9 | 16.9 | 17 | 16.9 | 6,001 |
| March 05, 2026 | 17.05 | 17 | 17 | 17.05 | 16.85 | 21,868 |
| March 04, 2026 | 17.8 | 16.9 | 16.9 | 17.8 | 16.85 | 20,255 |
| March 03, 2026 | 17.2 | 17.2 | 17.2 | 17.4 | 17.05 | 33,001 |
| March 02, 2026 | 17.45 | 17.2 | 17.2 | 17.45 | 17.2 | 11,184 |
| February 26, 2026 | 17.4 | 17.3 | 17.3 | 17.45 | 17.3 | 25,290 |
| February 25, 2026 | 17.3 | 17.4 | 17.4 | 17.4 | 17.3 | 60,278 |
| February 24, 2026 | 17.6 | 17.3 | 17.3 | 17.75 | 16.9 | 78,800 |
| February 23, 2026 | 17.5 | 17.5 | 17.5 | 17.55 | 17.15 | 51,217 |
| February 11, 2026 | 17.2 | 17.5 | 0 | 17.5 | 17.15 | 33,096 |
| February 10, 2026 | 17.15 | 17.2 | 0 | 17.2 | 17.1 | 36,390 |
| February 09, 2026 | 17.15 | 17.3 | 0 | 17.3 | 17.15 | 15,698 |
| February 06, 2026 | 17.6 | 17.45 | 0 | 17.6 | 17.1 | 48,970 |
| February 05, 2026 | 17.5 | 17.35 | 0 | 17.65 | 17.35 | 15,137 |
| February 04, 2026 | 17.05 | 17.5 | 0 | 17.85 | 17.05 | 59,338 |
| February 03, 2026 | 17.4 | 17.15 | 0 | 17.4 | 17.1 | 8,000 |
| February 02, 2026 | 17.45 | 17.25 | 0 | 17.45 | 17.25 | 20,475 |
| January 30, 2026 | 17.5 | 17.5 | 0 | 17.5 | 17.5 | 5,001 |
| January 29, 2026 | 17.65 | 17.4 | 0 | 17.65 | 17.4 | 26,000 |
| January 28, 2026 | 17.6 | 17.65 | 0 | 17.65 | 17.45 | 11,647 |
| January 27, 2026 | 17.6 | 17.6 | 0 | 17.6 | 17.3 | 40,051 |
| January 26, 2026 | 17.5 | 17.55 | 0 | 17.55 | 17.35 | 21,002 |
| January 23, 2026 | 17.5 | 17.55 | 0 | 17.55 | 17.5 | 11,000 |
| January 22, 2026 | 17.6 | 17.5 | 0 | 17.7 | 17.5 | 35,422 |
| January 21, 2026 | 17.65 | 17.9 | 0 | 17.9 | 17.6 | 17,000 |
| January 20, 2026 | 17.7 | 17.9 | 0 | 17.9 | 17.7 | 8,981 |
| January 19, 2026 | 17.9 | 17.85 | 0 | 17.9 | 17.7 | 74,397 |
| January 16, 2026 | 18 | 18 | 0 | 18 | 17.85 | 19,590 |
| January 15, 2026 | 18 | 18.05 | 0 | 18.05 | 17.85 | 30,670 |
| January 14, 2026 | 17.85 | 18 | 0 | 18 | 17.85 | 14,005 |
| January 13, 2026 | 17.85 | 17.9 | 0 | 17.9 | 17.8 | 17,130 |
| January 12, 2026 | 17.85 | 17.95 | 0 | 17.95 | 17.8 | 11,916 |
| January 09, 2026 | 17.75 | 17.95 | 0 | 17.95 | 17.7 | 11,010 |
| January 08, 2026 | 17.75 | 17.95 | 0 | 17.95 | 17.75 | 11,443 |
| January 07, 2026 | 18 | 18 | 0 | 18 | 18 | 0 |
| January 06, 2026 | 18.2 | 18 | 0 | 18.2 | 17.7 | 26,001 |
| January 05, 2026 | 18 | 18.15 | 0 | 18.15 | 17.85 | 22,810 |
| January 02, 2026 | 18.25 | 18.25 | 0 | 18.25 | 18.2 | 5,500 |
| December 31, 2025 | 18.25 | 18.35 | 0 | 18.35 | 18 | 18,050 |
| December 30, 2025 | 18.15 | 18.3 | 0 | 18.3 | 18.15 | 4,302 |
| December 29, 2025 | 18.15 | 18.2 | 0 | 18.2 | 18.15 | 4,419 |
| December 26, 2025 | 18.15 | 18.15 | 0 | 18.15 | 18.05 | 9,250 |