Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	56.900	57.800	56.900	57.700	49.335	362,538
2024-01-25	57.000	57.200	56.900	56.900	48.651	102,194
2024-01-24	57.100	57.400	57.000	57.000	48.736	183,030
2024-01-23	56.800	57.100	56.700	57.100	48.822	175,020
2024-01-22	57.200	57.300	56.800	56.800	48.565	262,041
2024-01-19	57.000	57.400	57.000	57.200	48.907	264,348
2024-01-18	57.200	57.500	57.100	57.500	49.164	309,065
2024-01-17	56.600	57.800	56.600	57.400	49.078	1,104,277
2024-01-16	56.900	57.300	56.800	56.800	48.565	801,002
2024-01-15	57.400	57.500	56.800	57.200	48.907	409,175
2024-01-12	57.900	57.900	56.900	57.400	49.078	491,720
2024-01-11	57.200	57.900	57.200	57.900	49.506	615,105
2024-01-10	57.000	57.500	57.000	57.200	48.907	378,404
2024-01-09	57.400	57.400	56.900	57.000	48.736	417,000
2024-01-08	57.200	57.400	57.100	57.400	49.078	378,494
2024-01-05	56.900	57.300	56.900	57.200	48.907	371,100
2024-01-04	57.000	57.200	56.900	56.900	48.651	298,200
2024-01-03	57.000	57.000	56.600	57.000	48.736	429,437
2024-01-02	56.800	57.000	56.600	57.000	48.736	348,266
2023-12-29	57.100	57.200	56.700	56.800	48.565	525,002
2023-12-28	56.700	57.100	56.600	57.100	48.822	340,974
2023-12-27	56.900	56.900	56.400	56.700	48.480	684,517
2023-12-26	56.500	57.000	56.300	56.900	48.651	492,120
2023-12-25	56.000	56.600	55.900	56.400	48.223	464,207
2023-12-22	56.400	56.600	55.800	56.000	47.881	2,212,397
2023-12-21	56.400	57.300	56.000	56.100	47.967	3,728,512
2023-12-20	55.700	56.300	55.200	56.100	47.967	3,743,000
2023-12-19	56.800	57.500	55.200	55.600	47.539	3,433,341
2023-12-18	58.100	58.200	56.600	56.600	48.394	2,742,066
2023-12-15	57.700	58.300	57.700	57.900	49.506	1,475,000
2023-12-14	57.900	58.000	57.400	57.600	49.249	1,220,000
2023-12-13	58.300	58.300	57.500	57.600	49.249	728,224
2023-12-12	58.800	58.800	58.000	58.200	49.762	426,625
2023-12-11	59.000	59.000	58.400	58.500	50.019	234,016
2023-12-08	58.900	59.100	58.600	58.800	50.275	319,063
2023-12-07	59.100	59.300	58.800	58.900	50.361	320,167
2023-12-06	60.000	60.000	59.100	59.200	50.617	311,002
2023-12-05	59.700	60.200	59.400	60.000	51.301	378,115
2023-12-04	59.300	60.000	59.200	59.900	51.216	543,255
2023-12-01	58.300	59.100	58.300	59.000	50.446	385,038
2023-11-30	58.200	58.600	57.800	58.400	49.933	931,771
2023-11-29	58.900	59.100	58.200	58.300	49.848	437,050
2023-11-28	58.700	59.000	58.600	58.900	50.361	201,023
2023-11-27	58.900	59.000	58.400	58.400	49.933	250,011
2023-11-24	59.000	59.000	58.500	58.500	50.019	209,100
2023-11-23	58.900	59.100	58.700	59.000	50.446	245,135
2023-11-22	59.400	59.400	59.100	59.200	50.617	100,063
2023-11-21	59.400	59.400	58.700	59.200	50.617	379,097
2023-11-20	59.500	59.700	58.700	59.100	50.532	400,000
2023-11-17	59.400	59.800	59.400	59.400	50.788	309,222
2023-11-16	59.700	59.900	58.800	59.400	50.788	451,500
2023-11-15	58.200	59.700	58.200	59.400	50.788	491,133
2023-11-14	58.300	58.300	58.000	58.100	49.677	269,335
2023-11-13	58.200	58.700	58.100	58.200	49.762	163,378
2023-11-10	58.200	58.600	58.000	58.200	49.762	168,090
2023-11-09	59.100	59.100	58.300	58.300	49.848	277,300
2023-11-08	59.800	59.800	59.100	59.100	50.532	195,123
2023-11-07	59.400	59.500	59.300	59.400	50.788	68,024
2023-11-06	60.400	60.400	59.300	59.300	50.703	299,114
2023-11-03	59.800	59.900	59.700	59.900	51.216	143,124

← NewerPage 12 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.