Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	60.800	61.000	60.500	60.500	48.449	406,066
2023-05-10	61.000	61.000	60.800	61.000	48.849	254,250
2023-05-09	61.300	61.900	61.100	61.100	48.929	353,080
2023-05-08	61.300	61.500	60.700	61.100	48.929	424,250
2023-05-05	61.500	61.500	61.200	61.300	49.089	285,500
2023-05-04	61.500	61.700	61.300	61.500	49.249	235,080
2023-05-03	61.400	61.700	61.000	61.400	49.169	475,500
2023-05-02	61.400	61.600	61.000	61.300	49.089	653,020
2023-04-28	61.100	61.500	60.800	61.400	49.169	679,600
2023-04-27	61.300	61.300	59.700	60.900	48.769	2,091,371
2023-04-26	58.700	61.500	58.600	61.300	49.089	3,194,750
2023-04-25	58.400	59.100	58.200	58.500	46.847	2,157,211
2023-04-24	57.600	58.600	57.400	58.300	46.687	2,033,868
2023-04-21	58.000	58.300	57.500	57.600	46.126	1,701,100
2023-04-20	57.800	58.400	57.600	57.600	46.126	642,100
2023-04-19	58.700	58.900	57.800	57.800	46.286	1,022,000
2023-04-18	58.400	58.900	58.000	58.700	47.007	635,217
2023-04-17	58.200	58.500	57.900	58.100	46.527	830,017
2023-04-14	58.000	58.400	57.800	58.300	46.687	420,663
2023-04-13	58.100	58.600	58.000	58.000	46.447	450,374
2023-04-12	58.000	58.400	58.000	58.100	46.527	495,042
2023-04-11	58.300	58.500	57.900	58.000	46.447	500,026
2023-04-10	57.900	58.600	57.900	58.300	46.687	631,200
2023-04-07	57.600	58.300	57.600	57.900	46.367	815,300
2023-04-06	56.900	58.100	56.900	57.500	46.046	711,628
2023-03-31	56.500	57.000	56.500	56.700	45.406	600,084
2023-03-30	57.200	57.200	56.500	56.600	45.325	464,020
2023-03-29	57.100	57.300	56.600	56.900	45.566	457,377
2023-03-28	57.100	57.300	56.800	56.900	45.566	507,953
2023-03-27	57.300	57.600	57.200	57.200	45.806	328,651
2023-03-24	57.400	57.500	57.100	57.200	45.806	479,000
2023-03-23	58.000	58.100	57.300	57.300	45.886	550,491
2023-03-22	58.100	58.400	58.000	58.100	46.527	256,170
2023-03-21	58.400	58.500	57.800	58.000	46.447	194,026
2023-03-20	58.300	58.300	57.800	58.200	46.607	404,072
2023-03-17	57.800	58.400	57.100	58.400	46.767	801,182
2023-03-16	57.900	57.900	56.600	57.200	45.806	1,126,000
2023-03-15	59.000	59.000	58.000	58.000	46.447	785,050
2023-03-14	58.300	58.700	58.200	58.700	47.007	422,200
2023-03-13	58.500	58.900	57.700	58.900	47.167	826,380
2023-03-10	58.600	58.800	58.100	58.800	47.087	818,100
2023-03-09	59.000	59.000	58.600	59.000	47.247	583,123
2023-03-08	59.000	59.000	58.600	59.000	47.247	467,175
2023-03-07	59.200	59.200	58.600	59.200	47.408	497,012
2023-03-06	59.300	59.300	58.500	59.200	47.408	838,000
2023-03-03	58.800	59.200	58.700	59.200	47.408	215,347
2023-03-02	58.800	59.100	58.500	58.900	47.167	302,045
2023-03-01	59.100	59.200	58.500	58.800	47.087	329,200
2023-02-24	59.400	59.400	58.900	59.000	47.247	340,080
2023-02-23	58.800	59.300	58.800	59.200	47.408	468,206
2023-02-22	58.700	58.700	58.200	58.700	47.007	409,025
2023-02-21	59.000	59.000	58.400	59.000	47.247	281,150
2023-02-20	58.800	58.900	58.500	58.900	47.167	361,000
2023-02-17	58.900	58.900	58.100	58.600	46.927	212,010
2023-02-16	59.000	59.000	58.400	58.600	46.927	299,000
2023-02-15	59.200	59.200	58.300	58.500	46.847	355,500
2023-02-14	58.900	59.000	58.600	58.900	47.167	322,100
2023-02-13	58.600	58.800	58.000	58.700	47.007	347,632
2023-02-10	58.000	58.700	57.600	58.600	46.927	332,096
2023-02-09	58.500	58.900	57.900	57.900	46.367	426,852

← NewerPage 15 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.