Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	66.100	66.400	65.200	65.900	65.900	695,125
2026-07-22	68.800	68.900	66.100	66.100	66.100	1,022,035
2026-07-21	67.100	68.900	67.100	68.600	68.600	836,033
2026-07-20	69.300	69.500	66.800	67.100	67.100	3,176,299
2026-07-17	69.400	70.000	68.100	68.100	68.100	1,193,400
2026-07-16	68.300	69.700	67.700	69.400	69.400	835,396
2026-07-15	67.100	68.500	66.800	68.300	68.300	1,103,042
2026-07-14	66.100	67.600	66.100	67.500	67.500	1,703,155
2026-07-13	64.700	66.200	64.700	66.100	66.100	728,250
2026-07-10	64.700	64.700	64.700	64.700	64.700	0
2026-07-09	64.000	65.500	64.000	64.700	64.700	735,154
2026-07-08	64.200	64.500	63.900	64.000	64.000	551,015
2026-07-07	64.700	65.500	63.900	64.100	64.100	794,105
2026-07-06	63.900	65.500	63.900	64.800	64.800	728,034
2026-07-03	63.200	64.500	63.200	64.200	64.200	1,226,200
2026-07-02	65.200	65.600	63.800	63.800	63.800	1,190,513
2026-07-01	65.700	66.300	63.700	64.600	64.600	2,586,005
2026-06-30	64.500	64.800	63.500	64.600	64.600	795,117
2026-06-29	65.000	65.500	63.400	63.900	63.900	1,907,713
2026-06-26	65.000	65.700	64.100	64.100	64.100	2,312,247
2026-06-25	65.600	66.900	63.400	65.800	65.800	4,338,423
2026-06-24	71.500	73.000	71.400	71.500	66.000	4,366,890
2026-06-23	72.900	73.700	72.100	72.400	66.831	2,761,563
2026-06-22	74.000	74.500	71.500	73.800	68.123	3,450,560
2026-06-18	75.100	76.700	74.200	74.400	68.677	2,035,110
2026-06-17	76.000	76.000	74.300	75.000	69.231	1,959,225
2026-06-16	77.500	78.000	76.200	76.200	70.339	1,210,224
2026-06-15	81.000	81.000	77.100	77.700	71.723	1,047,200
2026-06-12	80.700	82.300	79.300	80.000	73.846	1,516,514
2026-06-11	83.800	83.900	77.800	80.000	73.846	3,475,651
2026-06-10	75.500	83.300	74.600	82.200	75.877	5,185,231
2026-06-09	73.200	77.500	73.200	76.000	70.154	1,649,173
2026-06-08	72.500	75.300	72.500	74.200	68.492	755,728
2026-06-05	74.100	76.600	74.000	76.100	70.246	1,228,579
2026-06-04	75.800	76.400	74.300	74.400	68.677	1,515,133
2026-06-03	75.500	76.700	74.000	76.200	70.339	1,866,680
2026-06-02	74.100	75.100	73.700	75.100	69.323	1,379,250
2026-06-01	72.800	74.200	71.900	74.200	68.492	1,468,070
2026-05-29	72.000	72.700	71.500	72.700	67.108	1,795,633
2026-05-28	71.500	72.700	70.800	72.000	66.462	1,312,935
2026-05-27	71.200	71.300	70.300	71.200	65.723	527,249
2026-05-26	69.300	71.200	69.200	71.100	65.631	917,234
2026-05-25	69.900	70.600	68.700	69.200	63.877	874,235
2026-05-22	70.300	70.300	69.500	69.500	64.154	922,459
2026-05-21	71.500	71.500	70.100	70.400	64.985	466,130
2026-05-20	70.800	71.300	70.300	70.800	65.354	567,063
2026-05-19	72.200	72.200	70.800	70.800	65.354	747,001
2026-05-18	70.800	72.300	70.200	72.200	66.646	1,427,325
2026-05-15	70.700	70.800	69.700	70.700	65.262	904,061
2026-05-14	70.200	71.000	69.800	70.500	65.077	598,190
2026-05-13	69.800	70.500	69.800	70.400	64.985	516,111
2026-05-12	72.800	72.800	69.100	69.800	64.431	1,505,716
2026-05-11	70.200	72.700	70.200	72.700	67.108	1,601,231
2026-05-08	70.000	70.400	69.500	70.000	64.615	1,194,010
2026-05-07	68.600	70.000	68.100	69.700	64.339	1,105,022
2026-05-06	69.500	69.500	68.800	69.100	63.785	630,144
2026-05-05	69.400	69.400	68.700	69.100	63.785	378,070
2026-05-04	69.000	69.700	68.200	69.400	64.062	568,250
2026-04-30	69.400	69.500	68.100	68.800	63.508	1,154,503
2026-04-29	69.100	69.800	68.200	69.200	63.877	584,157

← NewerPage 2 of 5 · 244 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.