Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	53.000	53.000	51.700	51.800	41.482	836,250
2022-11-02	53.000	53.400	52.800	52.800	42.282	295,020
2022-11-01	52.900	53.600	52.900	53.000	42.443	345,160
2022-10-31	53.600	54.200	52.900	53.200	42.603	360,010
2022-10-28	53.700	53.700	52.600	53.500	42.843	448,090
2022-10-27	54.500	54.500	53.000	53.300	42.683	465,800
2022-10-26	53.200	54.000	53.200	53.900	43.163	368,000
2022-10-25	54.100	54.600	52.800	53.000	42.443	658,100
2022-10-24	53.200	54.200	52.900	53.400	42.763	334,194
2022-10-21	55.000	55.000	52.900	52.900	42.363	587,055
2022-10-20	55.100	56.000	54.000	54.400	43.564	788,040
2022-10-19	52.600	56.300	52.600	55.800	44.685	1,871,737
2022-10-18	53.600	54.700	52.000	52.500	42.042	2,293,322
2022-10-17	56.700	57.600	55.200	55.200	42.603	2,361,413
2022-10-14	58.500	58.500	56.600	56.700	43.760	1,188,999
2022-10-13	59.300	59.600	57.600	58.000	44.764	733,649
2022-10-12	58.100	58.900	58.100	58.800	45.381	626,310
2022-10-11	58.900	59.000	58.000	58.100	44.841	665,000
2022-10-07	58.800	59.000	58.000	58.800	45.381	528,083
2022-10-06	57.900	58.900	57.800	58.500	45.150	779,954
2022-10-05	58.100	58.800	57.500	57.600	44.455	1,119,550
2022-10-04	57.100	59.200	57.100	58.100	44.841	1,249,526
2022-10-03	57.000	57.500	57.000	57.000	43.992	335,081
2022-09-30	57.700	58.000	56.600	57.500	44.378	692,204
2022-09-29	57.100	58.000	56.300	57.700	44.532	514,000
2022-09-28	57.500	58.200	56.300	56.300	43.452	1,141,060
2022-09-27	57.800	58.800	57.400	57.400	44.301	562,100
2022-09-26	57.300	59.200	57.300	57.800	44.609	1,433,050
2022-09-23	56.700	57.700	55.800	57.300	44.224	766,706
2022-09-22	57.700	57.800	56.700	56.700	43.760	2,883,300
2022-09-21	58.600	58.600	57.300	57.700	44.532	3,381,851
2022-09-20	59.300	59.500	57.100	58.600	45.227	3,390,300
2022-09-19	60.200	60.700	59.000	59.000	45.536	2,420,300
2022-09-16	61.000	61.200	59.300	60.100	46.385	2,500,250
2022-09-15	61.100	61.900	61.100	61.200	47.233	907,100
2022-09-14	62.200	62.800	61.300	61.600	47.542	922,482
2022-09-13	62.100	62.800	62.000	62.700	48.391	194,000
2022-09-12	62.300	62.300	61.800	61.800	47.697	179,202
2022-09-08	62.600	62.600	61.600	62.300	48.082	353,510
2022-09-07	62.700	63.000	62.200	62.700	48.391	508,350
2022-09-06	63.300	63.500	62.400	63.500	49.009	663,100
2022-09-05	63.000	63.600	62.400	63.600	49.086	471,530
2022-09-02	63.100	63.800	63.100	63.700	49.163	482,051
2022-09-01	62.400	63.800	62.000	62.900	48.546	652,014
2022-08-31	62.100	63.800	62.000	63.800	49.240	598,214
2022-08-30	61.000	62.800	61.000	62.100	47.928	342,100
2022-08-29	61.900	62.400	61.500	61.500	47.465	734,060
2022-08-26	62.700	63.300	62.400	62.400	48.160	490,050
2022-08-25	63.100	64.000	62.700	62.700	48.391	378,069
2022-08-24	63.000	64.000	63.000	63.500	49.009	534,500
2022-08-23	63.200	63.700	62.900	63.000	48.623	537,032
2022-08-22	62.100	63.900	62.100	63.400	48.931	315,000
2022-08-19	62.600	62.900	62.400	62.400	48.160	227,609
2022-08-18	63.100	63.300	62.600	62.900	48.546	322,400
2022-08-17	63.800	64.200	63.100	63.100	48.700	355,244
2022-08-16	63.600	64.100	63.600	64.000	49.394	539,000
2022-08-15	63.900	64.400	63.600	64.000	49.394	447,779
2022-08-12	64.200	64.200	63.500	63.800	49.240	175,000
2022-08-11	63.300	64.400	62.800	63.900	49.317	385,532
2022-08-10	63.500	63.700	62.600	62.700	48.391	260,231

← NewerPage 17 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.