Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	91.100	92.500	87.000	89.200	76.268	26,816,198
2024-05-03	81.000	88.600	80.400	88.600	75.755	26,081,427
2024-05-02	78.000	80.600	78.000	80.600	68.915	6,722,038
2024-04-30	72.100	74.700	69.300	73.300	62.673	6,291,798
2024-04-29	68.900	72.600	68.400	72.500	61.989	7,549,506
2024-04-26	67.800	69.400	66.000	68.800	58.825	5,607,640
2024-04-25	63.900	69.800	63.900	68.500	58.569	9,414,152
2024-04-24	64.000	64.100	62.900	63.900	54.636	2,523,159
2024-04-23	62.300	63.200	61.500	63.200	54.037	2,579,289
2024-04-22	62.200	64.800	60.800	62.400	53.353	6,542,502
2024-04-19	60.400	64.500	60.400	62.200	53.182	8,619,495
2024-04-18	59.600	60.700	59.500	60.100	51.387	4,006,296
2024-04-17	58.700	60.000	58.600	59.600	50.959	1,783,515
2024-04-16	59.700	59.700	58.200	58.700	50.190	1,827,057
2024-04-15	59.600	60.500	59.100	59.700	51.045	1,735,999
2024-04-12	59.500	59.900	59.500	59.600	50.959	775,382
2024-04-11	59.500	59.900	59.200	59.700	51.045	1,203,076
2024-04-10	59.800	60.000	59.200	59.500	50.874	1,371,154
2024-04-09	59.200	59.800	58.900	59.700	51.045	1,119,453
2024-04-08	57.900	59.400	57.800	58.700	50.190	1,197,100
2024-04-03	57.800	58.200	57.600	57.600	49.249	641,005
2024-04-02	58.500	58.600	57.900	58.000	49.591	934,105
2024-04-01	57.400	58.500	57.400	58.500	50.019	1,043,855
2024-03-29	57.800	57.900	56.900	57.100	48.822	461,000
2024-03-28	57.500	57.800	57.400	57.800	49.420	444,913
2024-03-27	57.200	57.700	57.100	57.500	49.164	521,156
2024-03-26	57.200	57.600	56.900	57.200	48.907	810,050
2024-03-25	57.100	57.300	56.800	57.100	48.822	411,331
2024-03-22	57.500	57.500	56.800	57.000	48.736	916,044
2024-03-21	57.300	57.700	57.000	57.700	49.335	949,140
2024-03-20	57.200	57.400	56.500	57.200	48.907	975,217
2024-03-19	56.900	57.700	56.800	57.300	48.993	1,204,219
2024-03-18	56.400	56.900	56.000	56.800	48.565	920,015
2024-03-15	56.800	56.800	55.700	56.100	47.967	1,089,250
2024-03-14	57.000	57.100	56.200	56.900	48.651	875,110
2024-03-13	55.700	57.300	55.100	57.000	48.736	1,501,440
2024-03-12	55.500	56.000	54.900	55.800	47.710	909,460
2024-03-11	56.000	56.000	55.100	55.300	47.283	843,297
2024-03-08	56.000	56.100	55.700	55.800	47.710	885,056
2024-03-07	56.100	56.300	56.000	56.100	47.967	327,322
2024-03-06	56.100	56.500	56.000	56.300	48.138	325,000
2024-03-05	56.100	56.200	56.000	56.100	47.967	353,263
2024-03-04	56.000	56.200	55.900	56.000	47.881	510,510
2024-03-01	56.200	56.200	56.000	56.100	47.967	344,846
2024-02-29	56.100	56.500	56.100	56.200	48.052	490,576
2024-02-27	56.200	56.400	56.100	56.100	47.967	219,426
2024-02-26	56.300	56.500	56.100	56.300	48.138	309,080
2024-02-23	56.100	56.200	56.000	56.000	47.881	411,300
2024-02-22	56.300	56.500	56.100	56.100	47.967	308,500
2024-02-21	56.200	56.400	56.000	56.300	48.138	299,260
2024-02-20	56.400	56.500	56.000	56.000	47.881	778,304
2024-02-19	56.600	56.700	56.100	56.500	48.309	472,176
2024-02-16	56.500	56.700	56.200	56.400	48.223	496,400
2024-02-15	56.900	56.900	56.300	56.800	48.565	772,600
2024-02-05	57.600	57.600	56.900	57.100	48.822	361,137
2024-02-02	57.700	57.700	57.300	57.500	49.164	251,250
2024-02-01	57.600	57.900	57.500	57.700	49.335	393,200
2024-01-31	57.000	57.500	57.000	57.300	48.993	286,080
2024-01-30	57.600	57.900	57.100	57.100	48.822	447,500
2024-01-29	57.500	57.900	57.500	57.900	49.506	234,301

← NewerPage 11 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.