Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	86.600	88.200	85.100	88.100	77.551	2,820,600
2024-07-31	88.300	89.200	85.400	86.300	75.966	2,719,237
2024-07-30	87.900	88.500	85.300	88.300	77.727	2,435,536
2024-07-29	85.600	88.800	85.500	87.000	76.582	2,628,568
2024-07-26	84.200	85.700	83.100	85.400	75.174	2,146,472
2024-07-23	85.500	87.900	84.200	84.900	74.734	2,625,438
2024-07-22	86.800	86.800	82.700	84.400	74.294	3,510,530
2024-07-19	89.900	89.900	85.600	86.800	76.406	4,032,554
2024-07-18	89.200	91.500	87.300	89.900	79.135	4,272,013
2024-07-17	91.400	92.500	89.700	90.100	79.311	4,549,591
2024-07-16	91.900	93.000	89.800	91.000	80.103	3,776,740
2024-07-15	88.300	92.700	87.100	90.300	79.487	5,091,109
2024-07-12	88.100	89.200	87.000	88.300	77.727	1,778,365
2024-07-11	85.900	88.500	85.700	88.100	77.551	2,936,794
2024-07-10	83.000	86.900	83.000	86.600	76.230	2,114,679
2024-07-09	84.700	84.700	83.000	83.100	73.149	802,045
2024-07-08	85.100	86.400	83.500	84.100	74.030	1,486,577
2024-07-05	86.500	86.500	84.700	84.900	74.734	805,300
2024-07-04	85.900	87.300	84.700	85.900	75.614	1,377,001
2024-07-03	84.600	85.700	83.600	84.700	74.558	1,151,010
2024-07-02	83.500	84.500	82.200	84.400	74.294	1,453,018
2024-07-01	80.500	84.400	80.100	84.000	73.942	2,128,569
2024-06-28	82.800	83.400	80.200	80.500	70.861	2,222,480
2024-06-27	83.200	83.200	81.800	82.800	72.885	2,253,893
2024-06-26	85.100	86.200	83.100	83.900	73.853	1,864,200
2024-06-25	87.100	87.500	84.700	85.000	74.822	1,156,180
2024-06-24	84.300	87.600	83.500	86.700	76.318	2,471,519
2024-06-21	87.500	87.600	84.600	84.700	74.558	2,799,312
2024-06-20	86.800	88.500	86.200	88.000	77.463	1,834,741
2024-06-19	85.300	87.500	85.000	86.700	76.318	2,587,400
2024-06-18	85.100	86.600	84.500	85.200	74.998	2,344,012
2024-06-17	88.000	88.700	86.400	87.200	74.558	3,073,522
2024-06-14	88.200	91.400	86.500	87.800	75.071	3,792,366
2024-06-13	89.500	89.900	88.300	88.300	75.498	1,744,765
2024-06-12	91.900	91.900	87.700	88.800	75.926	3,802,575
2024-06-11	94.200	95.000	91.300	91.900	78.576	3,914,000
2024-06-07	91.500	97.000	91.300	93.600	80.030	6,510,106
2024-06-06	91.800	92.900	89.600	91.300	78.063	4,690,659
2024-06-05	98.600	98.700	91.600	93.200	79.688	7,476,683
2024-06-04	94.700	98.600	93.500	98.600	84.305	7,857,717
2024-06-03	90.000	96.800	88.500	94.800	81.056	10,491,356
2024-05-31	86.000	91.900	86.000	88.600	75.755	10,622,079
2024-05-30	84.400	85.500	82.600	84.500	72.249	3,047,145
2024-05-29	82.100	84.900	81.300	83.500	71.394	2,924,100
2024-05-28	81.500	82.400	81.000	82.100	70.197	1,190,499
2024-05-27	82.100	82.500	81.000	81.000	69.257	1,912,087
2024-05-24	78.900	82.000	77.800	81.700	69.855	2,533,120
2024-05-23	80.500	80.600	77.000	77.900	66.606	4,266,908
2024-05-22	80.400	81.500	79.200	81.100	69.342	2,866,100
2024-05-21	81.600	81.600	79.500	80.500	68.829	2,774,614
2024-05-20	81.900	84.300	81.400	81.800	69.941	5,295,003
2024-05-17	81.200	83.900	80.100	81.200	69.428	5,072,040
2024-05-16	78.600	82.000	78.300	81.500	69.684	4,539,471
2024-05-15	77.500	79.000	77.400	78.300	66.948	2,423,825
2024-05-14	81.400	82.200	77.200	77.400	66.179	3,614,500
2024-05-13	79.600	81.200	77.000	80.800	69.086	5,848,996
2024-05-10	82.500	83.300	80.000	80.000	68.402	6,176,195
2024-05-09	84.000	84.500	81.000	81.500	69.684	7,220,730
2024-05-08	89.000	89.700	83.900	84.100	71.907	9,092,357
2024-05-07	89.000	90.700	83.700	87.200	74.558	15,334,578

← NewerPage 10 of 21 · 1,216 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.