Farglory Land Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	62.300	62.300	61.300	62.000	62.000	601,678
2026-10-16	62.100	62.100	61.600	61.800	61.800	270,000
2026-10-15	62.000	62.200	61.500	61.500	61.500	642,000
2026-10-14	61.600	62.000	61.500	61.600	61.600	399,035
2026-10-13	61.500	62.100	61.500	62.100	62.100	479,095
2026-10-12	61.300	62.400	61.100	62.400	62.400	793,209
2026-10-08	61.000	61.300	60.700	60.800	60.800	357,005
2026-10-07	60.000	61.400	60.000	61.200	61.200	502,280
2026-10-06	60.100	60.400	59.800	60.000	60.000	584,283
2026-10-05	60.500	60.700	60.000	60.100	60.100	738,065
2026-10-02	60.800	60.900	60.200	60.500	60.500	500,302
2026-10-01	61.000	61.300	60.800	60.800	60.800	464,024
2026-09-30	60.800	61.500	60.700	61.000	61.000	663,000
2026-09-29	60.700	61.000	60.700	60.700	60.700	366,006
2026-09-24	60.600	61.100	60.200	60.700	60.700	675,500
2026-09-23	62.400	62.400	60.700	60.900	60.900	737,100
2026-09-22	62.400	62.400	61.200	61.900	61.900	531,110
2026-09-21	62.300	62.300	61.200	61.500	61.500	402,200
2026-09-18	62.800	62.900	61.300	62.200	62.200	1,267,200
2026-09-17	60.400	61.400	60.200	60.700	60.700	568,139
2026-09-16	60.500	60.800	60.000	60.000	60.000	1,136,330
2026-09-15	61.000	61.000	60.200	60.700	60.700	803,079
2026-09-14	62.100	62.300	61.100	61.100	61.100	994,164
2026-09-11	62.000	62.600	62.000	62.600	62.600	378,000
2026-09-10	62.900	63.100	62.400	62.700	62.700	420,984
2026-09-09	62.900	63.700	62.800	63.500	63.500	267,000
2026-09-08	63.300	63.900	63.100	63.600	63.600	209,000
2026-09-07	64.600	64.600	63.100	63.300	63.300	358,158
2026-09-04	63.500	64.000	63.500	64.000	64.000	368,159
2026-09-03	63.000	64.000	63.000	63.800	63.800	388,010
2026-09-02	62.000	63.200	62.000	63.200	63.200	205,000
2026-09-01	61.400	62.700	61.400	62.400	62.400	285,000
2026-08-31	62.800	62.800	61.700	61.700	61.700	1,115,273
2026-08-28	63.600	63.600	62.800	62.800	62.800	661,444
2026-08-27	63.800	64.100	63.500	63.800	63.800	291,283
2026-08-26	63.800	64.100	63.400	64.000	64.000	348,001
2026-08-25	63.700	64.200	63.400	63.700	63.700	284,000
2026-08-24	64.200	64.600	63.500	63.500	63.500	311,005
2026-08-21	64.000	64.500	63.600	64.200	64.200	376,135
2026-08-20	62.900	64.200	62.700	64.100	64.100	869,300
2026-08-19	62.800	63.000	62.100	62.600	62.600	601,070
2026-08-18	62.200	63.600	62.200	63.100	63.100	633,105
2026-08-17	62.000	63.000	61.800	62.700	62.700	472,200
2026-08-14	61.800	62.300	61.700	62.100	62.100	809,216
2026-08-13	63.500	63.500	61.400	62.100	62.100	2,056,212
2026-08-12	64.400	64.400	62.500	63.000	63.000	2,016,659
2026-08-11	64.900	65.400	64.400	65.100	65.100	468,211
2026-08-10	65.200	65.200	63.800	65.100	65.100	547,225
2026-08-07	64.000	65.000	63.600	64.100	64.100	3,056,100
2026-08-06	64.100	64.400	63.400	63.800	63.800	978,117
2026-08-05	64.700	64.700	64.100	64.400	64.400	296,000
2026-08-04	64.200	64.700	64.000	64.100	64.100	745,015
2026-08-03	64.500	65.400	64.300	65.100	65.100	490,005
2026-07-31	65.900	66.800	64.900	64.900	64.900	1,303,200
2026-07-30	66.500	66.500	65.000	65.400	65.400	330,040
2026-07-29	66.600	66.600	64.600	65.600	65.600	944,350
2026-07-28	67.100	67.100	65.500	65.900	65.900	494,035
2026-07-27	66.700	66.700	65.600	66.500	66.500	325,150
2026-07-24	65.900	66.700	65.600	65.900	65.900	912,104
2026-07-23	66.100	66.400	65.200	65.900	65.900	695,125

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	5.5000 TWD
2025-06-26	2.1000 TWD
2024-11-01	1.0000 TWD
2024-06-18	2.5000 TWD
2023-10-31	1.0000 TWD
2023-06-15	3.0000 TWD
2022-10-18	2.0000 TWD
2022-06-16	4.5000 TWD
2021-10-14	1.0000 TWD
2021-06-17	3.5000 TWD
2020-10-21	1.0000 TWD
2020-07-23	3.6104 TWD
2019-07-16	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.