Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	64.400	65.600	63.200	64.300	46.248	728,094
2022-05-13	62.500	64.500	62.500	64.300	46.248	536,656
2022-05-12	63.800	63.800	62.400	62.400	44.881	919,414
2022-05-11	65.000	65.000	63.500	64.300	46.248	648,125
2022-05-10	66.300	66.300	65.000	65.400	47.039	396,739
2022-05-09	65.900	66.200	65.000	65.900	47.398	637,319
2022-05-06	66.100	67.200	66.100	66.700	47.974	299,181
2022-05-05	66.700	67.700	66.500	67.700	48.693	351,000
2022-05-04	66.700	66.800	66.200	66.500	47.830	176,029
2022-05-03	67.000	67.000	66.300	66.400	47.758	293,480
2022-04-29	67.900	68.400	67.200	67.300	48.405	317,200
2022-04-28	67.500	68.500	67.100	67.900	48.837	872,320
2022-04-27	66.500	67.700	66.200	67.400	48.477	959,507
2022-04-26	65.100	67.100	65.100	66.600	47.902	719,100
2022-04-25	66.200	66.200	65.100	65.100	46.823	749,563
2022-04-22	66.200	66.600	66.000	66.200	47.614	258,475
2022-04-21	66.400	67.500	66.300	67.300	48.405	453,100
2022-04-20	67.900	67.900	66.300	66.300	47.686	747,100
2022-04-19	67.100	68.000	67.100	67.900	48.837	407,020
2022-04-18	67.500	68.400	67.100	67.800	48.765	421,100
2022-04-15	68.800	68.800	67.400	67.600	48.621	437,960
2022-04-14	69.000	69.300	68.500	68.800	49.484	234,070
2022-04-13	68.000	69.000	68.000	68.800	49.484	360,526
2022-04-12	68.300	68.700	67.600	68.000	48.909	679,763
2022-04-11	69.300	69.400	68.700	68.800	49.484	567,283
2022-04-08	69.300	69.400	68.700	69.400	49.916	471,120
2022-04-07	69.000	69.400	68.400	69.100	49.700	1,070,906
2022-04-06	68.800	69.200	68.000	69.100	49.700	760,417
2022-04-01	68.400	69.300	68.400	68.800	49.484	1,094,038
2022-03-31	67.800	68.600	67.200	68.400	49.196	1,219,969
2022-03-30	65.400	67.900	65.100	67.900	48.837	1,826,203
2022-03-29	65.000	65.300	64.600	65.200	46.895	372,069
2022-03-28	64.300	65.400	64.300	65.000	46.751	584,295
2022-03-25	64.500	65.200	64.100	65.000	46.751	595,590
2022-03-24	64.500	65.300	64.100	64.800	46.607	647,000
2022-03-23	63.400	64.500	62.700	64.500	46.391	1,197,948
2022-03-22	62.500	62.900	61.900	62.900	45.241	363,263
2022-03-21	62.300	62.400	61.700	62.200	44.737	409,100
2022-03-18	62.300	62.700	62.300	62.300	44.809	692,098
2022-03-17	62.400	63.200	61.800	62.300	44.809	833,120
2022-03-16	63.000	63.000	61.300	61.800	44.449	1,021,633
2022-03-15	61.900	63.400	61.400	63.400	45.600	1,283,063
2022-03-14	62.700	63.500	61.800	61.800	44.449	1,175,932
2022-03-11	63.200	63.600	62.600	62.700	45.097	320,072
2022-03-10	62.500	63.600	62.500	62.700	45.097	1,358,200
2022-03-09	62.000	62.600	61.600	61.600	44.306	857,025
2022-03-08	61.100	62.500	61.100	61.700	44.378	1,157,001
2022-03-07	61.600	62.600	61.300	61.800	44.449	1,026,594
2022-03-04	61.800	62.700	61.600	62.700	45.097	281,442
2022-03-03	63.100	63.300	62.600	62.700	45.097	364,433
2022-03-02	62.800	62.900	61.800	62.500	44.953	343,542
2022-03-01	61.600	62.700	61.600	62.300	44.809	463,013
2022-02-25	61.800	62.000	61.100	61.100	43.946	666,200
2022-02-24	61.700	62.300	61.500	61.700	44.378	667,959
2022-02-23	62.600	62.900	61.600	62.400	44.881	389,511
2022-02-22	62.500	62.600	61.600	62.100	44.665	946,065
2022-02-21	62.600	63.000	62.200	62.900	45.241	567,388
2022-02-18	63.000	63.200	62.600	62.600	45.025	223,020
2022-02-17	63.500	63.700	62.900	63.200	45.456	328,260
2022-02-16	63.200	63.400	62.800	63.300	45.528	485,080

← NewerPage 19 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.