Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	59.700	59.900	59.300	59.400	50.788	386,025
2023-11-01	59.700	59.700	59.100	59.200	50.617	353,025
2023-10-31	60.100	60.100	59.300	59.700	51.045	619,108
2023-10-30	60.100	60.600	60.100	60.600	50.959	566,365
2023-10-27	59.800	60.400	59.800	60.200	50.623	504,173
2023-10-26	60.000	60.100	59.500	60.000	50.455	440,213
2023-10-25	60.500	60.500	59.900	60.000	50.455	249,133
2023-10-24	59.800	60.100	59.500	60.000	50.455	214,023
2023-10-23	59.300	60.200	59.300	59.800	50.286	323,415
2023-10-20	60.700	60.700	59.100	59.200	49.782	719,086
2023-10-19	62.400	62.400	60.700	60.700	51.043	1,141,170
2023-10-18	60.800	62.400	60.400	62.400	52.473	2,464,569
2023-10-17	60.200	60.900	60.000	60.900	51.211	824,139
2023-10-16	59.300	60.400	59.300	60.200	50.623	725,123
2023-10-13	57.900	59.700	57.900	59.700	50.202	642,232
2023-10-12	58.000	58.200	57.900	58.200	48.941	295,132
2023-10-11	59.700	59.700	57.700	57.900	48.689	799,180
2023-10-06	58.800	59.500	58.700	59.500	50.034	473,150
2023-10-05	58.700	59.100	58.000	58.800	49.446	358,205
2023-10-04	58.500	59.300	58.200	58.400	49.109	571,066
2023-10-03	58.200	58.800	58.000	58.700	49.361	443,202
2023-10-02	57.400	58.400	57.400	58.400	49.109	303,560
2023-09-28	57.800	57.800	57.200	57.800	48.605	258,301
2023-09-27	57.500	58.300	57.300	57.600	48.436	384,000
2023-09-26	57.300	57.900	57.100	57.900	48.689	353,100
2023-09-25	57.000	57.900	56.700	57.700	48.521	443,400
2023-09-22	57.800	57.800	56.600	56.600	47.596	494,010
2023-09-21	57.300	57.700	57.000	57.400	48.268	547,000
2023-09-20	57.600	57.900	57.000	57.300	48.184	530,050
2023-09-19	57.400	57.900	57.200	57.500	48.352	461,100
2023-09-18	57.500	57.900	56.700	57.900	48.689	520,067
2023-09-15	56.700	57.500	56.400	57.500	48.352	777,130
2023-09-14	56.900	57.000	56.600	56.800	47.764	149,000
2023-09-13	57.200	57.300	56.600	56.900	47.848	210,010
2023-09-12	56.600	57.300	56.500	57.200	48.100	306,056
2023-09-11	56.800	57.200	56.500	57.200	48.100	242,500
2023-09-08	56.400	57.300	56.400	56.800	47.764	234,070
2023-09-07	56.300	56.900	56.300	56.900	47.848	311,010
2023-09-06	57.100	57.100	56.500	56.800	47.764	276,000
2023-09-05	57.100	57.500	56.600	57.200	48.100	263,432
2023-09-04	55.800	57.600	55.800	57.400	48.268	364,031
2023-09-01	55.300	56.000	55.200	55.900	47.007	115,000
2023-08-31	56.100	56.100	55.500	55.600	46.755	137,463
2023-08-30	56.400	56.400	55.200	56.100	47.175	419,000
2023-08-29	56.300	56.800	56.000	56.200	47.259	160,001
2023-08-28	55.700	56.600	55.700	56.600	47.596	193,064
2023-08-25	55.600	55.800	55.100	55.500	46.671	208,000
2023-08-24	55.600	55.700	54.900	55.600	46.755	372,170
2023-08-23	55.600	55.900	55.000	55.700	46.839	252,000
2023-08-22	56.100	56.100	55.300	55.500	46.671	354,000
2023-08-21	56.100	56.500	56.100	56.100	47.175	171,350
2023-08-18	56.100	56.800	56.000	56.200	47.259	248,050
2023-08-17	55.900	56.400	55.800	56.300	47.343	259,200
2023-08-16	56.200	56.200	55.800	56.000	47.091	256,525
2023-08-15	56.400	56.600	56.200	56.200	47.259	221,000
2023-08-14	57.300	57.300	56.100	56.400	47.427	342,276
2023-08-11	57.200	57.600	57.200	57.300	48.184	117,200
2023-08-10	57.500	57.700	57.300	57.300	48.184	219,998
2023-08-09	57.400	57.800	57.400	57.600	48.436	114,000
2023-08-08	57.500	57.700	57.200	57.400	48.268	228,168

← NewerPage 13 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.