Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	57.500	57.700	57.200	57.400	48.268	228,168
2023-08-07	57.300	58.000	57.300	57.700	48.521	181,000
2023-08-04	57.100	58.100	57.100	57.600	48.436	261,298
2023-08-02	57.500	57.900	57.200	57.200	48.100	338,579
2023-08-01	57.800	57.900	57.500	57.500	48.352	175,100
2023-07-31	58.000	58.200	57.400	57.400	48.268	665,102
2023-07-28	58.200	58.400	57.300	57.500	48.352	500,300
2023-07-27	57.200	58.600	57.100	58.200	48.941	333,100
2023-07-26	56.900	57.500	56.800	57.000	47.932	355,896
2023-07-25	57.500	57.500	56.400	56.800	47.764	717,252
2023-07-24	57.600	58.000	56.500	56.500	47.511	1,176,350
2023-07-21	58.100	58.200	57.500	57.600	48.436	553,005
2023-07-20	57.700	58.500	57.700	58.000	48.773	238,042
2023-07-19	58.500	58.500	57.800	57.900	48.689	574,067
2023-07-18	59.000	59.000	58.400	58.400	49.109	571,947
2023-07-17	59.600	59.600	59.000	59.000	49.614	647,026
2023-07-14	60.000	60.400	59.600	59.600	50.118	468,059
2023-07-13	59.700	60.200	59.600	60.000	50.455	488,636
2023-07-12	60.300	60.400	59.600	59.600	50.118	309,000
2023-07-11	60.100	60.500	59.800	60.400	50.791	221,010
2023-07-10	60.300	60.400	59.800	59.900	50.371	337,005
2023-07-07	60.200	60.500	59.500	60.500	50.875	349,103
2023-07-06	59.800	60.300	59.700	60.300	50.707	365,040
2023-07-05	60.300	60.400	59.700	60.000	50.455	552,000
2023-07-04	60.800	60.800	60.100	60.500	50.875	822,600
2023-07-03	60.800	61.000	60.500	61.000	51.296	402,550
2023-06-30	61.200	61.300	60.800	61.000	51.296	269,015
2023-06-29	61.400	61.700	61.100	61.200	51.464	282,368
2023-06-28	61.200	61.600	61.000	61.300	51.548	468,180
2023-06-27	61.700	61.700	61.100	61.200	51.464	432,956
2023-06-26	61.000	61.700	60.600	61.700	51.884	692,720
2023-06-21	61.000	61.100	60.400	61.100	51.380	740,055
2023-06-20	60.800	61.000	60.200	61.000	51.296	1,313,220
2023-06-19	61.100	61.100	60.500	61.100	51.380	1,030,199
2023-06-16	60.900	61.500	60.300	61.200	51.464	1,354,654
2023-06-15	60.000	61.100	59.900	61.100	51.380	1,363,961
2023-06-14	62.200	62.900	61.800	62.900	50.371	1,622,993
2023-06-13	62.200	62.500	61.600	62.200	49.810	1,040,630
2023-06-12	62.400	62.700	61.700	61.900	49.570	601,200
2023-06-09	62.200	62.800	62.200	62.400	49.970	559,500
2023-06-08	62.700	62.700	61.700	62.100	49.730	1,107,101
2023-06-07	63.300	63.300	62.800	63.000	50.451	578,438
2023-06-06	63.300	63.300	62.800	63.300	50.691	631,640
2023-06-05	63.000	63.200	62.800	63.200	50.611	543,653
2023-06-02	62.200	63.300	61.900	63.000	50.451	1,071,245
2023-06-01	62.700	62.700	62.100	62.300	49.890	541,000
2023-05-31	62.100	62.700	61.700	62.700	50.210	915,500
2023-05-30	62.100	62.400	61.900	61.900	49.570	402,540
2023-05-29	62.200	62.400	61.900	62.100	49.730	463,300
2023-05-26	61.700	62.400	61.700	62.100	49.730	502,957
2023-05-25	62.500	62.700	61.600	61.800	49.490	666,066
2023-05-24	62.100	62.800	62.100	62.700	50.210	704,360
2023-05-23	61.900	62.500	61.800	62.100	49.730	844,283
2023-05-22	61.200	61.900	61.200	61.900	49.570	727,277
2023-05-19	60.600	61.100	60.600	61.100	48.929	382,520
2023-05-18	60.800	61.200	60.600	60.700	48.609	615,093
2023-05-17	60.400	61.500	60.300	61.200	49.009	734,647
2023-05-16	60.600	60.800	59.800	60.400	48.369	604,030
2023-05-15	60.000	60.600	59.800	60.600	48.529	191,226
2023-05-12	60.400	60.400	59.700	60.000	48.048	364,009

← NewerPage 14 of 21 · 1,217 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.