Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	58.200	58.900	58.200	58.700	47.007	243,033
2023-02-07	58.200	58.500	58.000	58.500	46.847	348,398
2023-02-06	57.900	58.400	57.600	58.400	46.767	445,200
2023-02-03	57.200	58.000	57.100	57.900	46.367	566,344
2023-02-02	58.000	58.000	57.200	57.700	46.206	406,542
2023-02-01	58.400	58.400	57.800	57.800	46.286	347,207
2023-01-31	57.700	58.400	57.400	58.400	46.767	631,208
2023-01-30	57.100	58.100	57.000	57.700	46.206	642,085
2023-01-17	56.500	57.000	56.300	56.900	45.566	303,059
2023-01-16	56.700	57.200	56.300	56.800	45.486	403,160
2023-01-13	58.600	58.600	56.700	56.800	45.486	675,451
2023-01-12	57.300	58.600	57.000	58.600	46.927	947,110
2023-01-11	56.500	57.300	56.500	57.300	45.886	333,209
2023-01-10	56.500	56.800	56.300	56.400	45.165	265,100
2023-01-09	57.200	57.200	56.400	56.500	45.245	306,233
2023-01-06	56.500	56.900	56.500	56.700	45.406	128,417
2023-01-05	57.000	57.200	56.000	57.200	45.806	288,140
2023-01-04	56.600	57.000	56.200	56.400	45.165	309,596
2023-01-03	56.900	56.900	55.900	56.600	45.325	377,816
2022-12-30	57.400	57.400	56.800	56.800	45.486	233,120
2022-12-29	57.400	57.700	57.000	57.000	45.646	652,227
2022-12-28	57.900	58.100	57.400	58.100	46.527	648,070
2022-12-27	57.300	58.100	57.300	58.100	46.527	431,990
2022-12-26	58.500	58.600	57.400	57.800	46.286	513,036
2022-12-23	57.900	58.500	56.800	58.500	46.847	1,200,738
2022-12-22	57.200	58.800	56.800	58.300	46.687	3,256,200
2022-12-21	56.600	58.100	56.600	57.700	46.206	3,683,160
2022-12-20	56.500	58.200	55.600	57.800	46.286	4,859,561
2022-12-19	54.800	59.400	54.100	57.300	45.886	6,194,506
2022-12-16	52.400	55.400	51.800	55.400	44.365	5,287,128
2022-12-15	52.300	52.500	51.500	52.200	41.802	901,302
2022-12-14	53.300	53.500	52.100	52.200	41.802	1,513,613
2022-12-13	53.100	53.900	52.800	53.100	42.523	908,070
2022-12-12	53.000	53.400	52.200	53.400	42.763	1,166,037
2022-12-09	53.700	53.700	52.700	53.000	42.443	814,325
2022-12-08	52.400	53.400	52.100	53.300	42.683	428,400
2022-12-07	53.200	53.300	52.300	52.400	41.962	1,250,048
2022-12-06	53.700	53.700	53.000	53.100	42.523	1,106,863
2022-12-05	53.400	54.000	53.000	54.000	43.243	1,070,918
2022-12-02	55.000	55.100	53.500	53.900	43.163	850,431
2022-12-01	54.700	55.000	53.900	54.900	43.964	895,333
2022-11-30	54.000	54.700	53.900	54.700	43.804	810,100
2022-11-29	53.200	54.000	53.200	54.000	43.243	419,247
2022-11-28	53.200	53.600	52.800	53.400	42.763	484,140
2022-11-25	52.700	53.100	52.700	53.000	42.443	442,078
2022-11-24	52.800	53.300	52.600	52.900	42.363	330,000
2022-11-23	53.200	53.500	52.600	52.700	42.202	448,424
2022-11-22	52.500	53.300	52.500	53.000	42.443	352,100
2022-11-21	52.400	53.000	52.200	52.600	42.122	285,100
2022-11-18	52.200	52.700	51.800	52.400	41.962	437,302
2022-11-17	52.300	52.500	51.600	52.500	42.042	564,343
2022-11-16	52.500	53.300	52.300	52.300	41.882	702,824
2022-11-15	52.500	53.000	51.900	52.600	42.122	523,100
2022-11-14	51.900	53.100	51.400	52.500	42.042	915,500
2022-11-11	52.000	52.300	51.400	51.800	41.482	1,006,250
2022-11-10	51.800	51.800	51.100	51.700	41.402	795,000
2022-11-09	51.100	52.400	51.100	52.100	41.722	668,439
2022-11-08	50.800	51.500	50.800	51.000	40.841	643,300
2022-11-07	51.300	51.300	50.200	50.900	40.761	838,375
2022-11-04	51.500	51.500	50.400	50.900	40.761	988,439

← NewerPage 16 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.