Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	62.600	63.800	62.100	63.500	49.009	372,000
2022-08-08	63.600	63.600	62.600	62.900	48.546	290,031
2022-08-05	64.000	64.500	63.500	63.600	49.086	271,186
2022-08-04	63.200	64.000	62.600	64.000	49.394	607,084
2022-08-03	62.700	63.500	62.700	63.300	48.854	325,370
2022-08-02	62.200	63.200	61.900	62.700	48.391	669,300
2022-08-01	63.000	63.800	62.500	62.600	48.314	897,520
2022-07-29	62.700	63.000	62.300	63.000	48.623	415,032
2022-07-28	62.200	62.700	61.600	62.700	48.391	587,551
2022-07-27	61.300	62.200	61.100	62.200	48.005	399,065
2022-07-26	60.400	61.400	60.400	60.900	47.002	315,110
2022-07-25	60.100	60.800	60.100	60.400	46.616	173,375
2022-07-22	60.100	60.400	60.000	60.400	46.616	412,005
2022-07-21	60.900	61.200	60.300	60.500	46.693	159,298
2022-07-20	61.200	61.500	60.400	60.900	47.002	477,055
2022-07-19	61.000	61.200	60.600	61.200	47.233	446,205
2022-07-18	60.200	61.500	59.800	60.800	46.925	722,500
2022-07-15	60.400	60.600	60.100	60.200	46.462	599,005
2022-07-14	60.800	60.800	60.300	60.300	46.539	394,300
2022-07-13	61.600	62.300	60.900	61.700	47.619	551,612
2022-07-12	60.500	61.800	60.200	61.800	47.697	534,170
2022-07-11	62.600	62.600	61.100	61.100	47.156	299,160
2022-07-08	63.100	63.400	62.400	62.600	48.314	362,005
2022-07-07	62.700	63.700	62.700	62.800	48.468	338,159
2022-07-06	63.500	63.500	62.700	62.700	48.391	408,136
2022-07-05	64.300	64.800	63.000	63.000	48.623	514,000
2022-07-04	62.000	64.300	62.000	63.000	48.623	773,376
2022-07-01	62.300	63.300	61.800	62.000	47.851	920,500
2022-06-30	62.500	62.900	61.900	62.600	48.314	807,000
2022-06-29	63.000	63.500	62.500	62.900	48.546	384,080
2022-06-28	62.700	63.100	62.500	62.900	48.546	288,047
2022-06-27	63.200	64.200	62.500	62.600	48.314	499,000
2022-06-24	61.800	64.000	61.800	63.500	49.009	808,084
2022-06-23	61.200	63.600	61.000	61.600	47.542	1,787,821
2022-06-22	62.000	62.300	61.100	61.200	47.233	1,241,100
2022-06-21	60.100	62.500	60.100	61.800	47.697	1,210,020
2022-06-20	59.600	60.500	59.400	59.400	45.844	1,476,885
2022-06-17	61.500	61.500	59.500	59.700	46.076	2,073,560
2022-06-16	62.000	62.500	61.000	61.700	47.619	2,417,320
2022-06-15	65.100	66.500	65.000	66.100	47.542	1,485,190
2022-06-14	64.400	65.700	64.400	65.400	47.039	814,405
2022-06-13	64.600	65.100	64.500	64.800	46.607	952,675
2022-06-10	64.800	65.800	64.600	65.800	47.326	564,681
2022-06-09	65.900	66.300	65.500	65.500	47.111	561,549
2022-06-08	66.300	66.700	66.000	66.300	47.686	541,120
2022-06-07	66.600	67.600	66.600	66.900	48.118	621,322
2022-06-06	66.500	67.300	66.200	67.100	48.261	657,400
2022-06-02	66.500	66.900	66.000	66.500	47.830	391,100
2022-06-01	65.800	66.900	65.800	66.600	47.902	391,181
2022-05-31	65.300	67.100	65.300	65.600	47.183	1,118,408
2022-05-30	64.400	65.800	64.400	65.500	47.111	432,110
2022-05-27	64.500	65.200	64.200	64.300	46.248	331,296
2022-05-26	63.900	64.800	63.900	64.500	46.391	308,999
2022-05-25	64.100	64.500	63.800	63.800	45.888	450,100
2022-05-24	64.000	64.800	63.700	63.900	45.960	284,100
2022-05-23	64.700	65.100	64.300	64.800	46.607	287,631
2022-05-20	63.600	64.600	63.400	64.500	46.391	455,012
2022-05-19	63.900	63.900	63.000	63.400	45.600	802,090
2022-05-18	63.700	65.000	63.700	64.500	46.391	589,292
2022-05-17	64.000	64.800	63.900	64.200	46.176	432,001

← NewerPage 18 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.