Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	63.200	63.800	62.800	62.800	45.169	455,067
2022-02-14	63.300	63.800	62.500	63.200	45.456	557,044
2022-02-11	63.500	64.300	63.500	63.600	45.744	438,050
2022-02-10	65.500	65.500	63.600	63.900	45.960	814,031
2022-02-09	65.000	65.500	64.600	65.500	47.111	441,302
2022-02-08	64.600	65.000	64.400	65.000	46.751	475,124
2022-02-07	63.600	65.500	63.400	65.300	46.967	838,392
2022-01-26	63.200	64.300	63.100	63.800	45.888	587,491
2022-01-25	62.900	63.200	62.100	63.200	45.456	555,557
2022-01-24	62.000	62.900	61.800	62.900	45.241	416,078
2022-01-21	62.000	62.700	61.900	62.400	44.881	549,058
2022-01-20	62.700	62.700	62.000	62.500	44.953	243,637
2022-01-19	62.700	63.000	62.100	62.400	44.881	386,065
2022-01-18	61.900	62.800	61.900	62.500	44.953	297,091
2022-01-17	62.100	62.100	61.600	61.800	44.449	249,300
2022-01-14	63.100	63.600	62.100	62.100	44.665	465,050
2022-01-13	62.800	63.400	62.400	63.000	45.313	361,332
2022-01-12	62.000	62.800	62.000	62.600	45.025	385,047
2022-01-11	61.200	62.200	61.100	61.800	44.449	393,126
2022-01-10	61.400	61.700	61.000	61.200	44.018	458,150
2022-01-07	63.500	63.800	61.000	61.300	44.090	1,199,273
2022-01-06	62.600	64.500	62.100	62.900	45.241	2,167,326
2022-01-05	61.000	62.000	60.700	61.700	44.378	348,594
2022-01-04	61.200	61.400	60.800	61.400	44.162	399,258
2022-01-03	61.800	62.100	61.200	61.400	44.162	273,625
2021-12-30	62.100	62.200	61.600	61.800	44.449	176,638
2021-12-29	62.200	62.400	61.500	62.000	44.593	304,402
2021-12-28	62.700	62.700	62.000	62.200	44.737	256,425
2021-12-27	62.100	62.500	61.700	62.500	44.953	402,758
2021-12-24	61.700	62.700	61.700	61.900	44.521	447,007
2021-12-23	62.200	62.200	61.400	61.400	44.162	1,467,568
2021-12-22	62.900	63.300	61.900	61.900	44.521	1,305,366
2021-12-21	62.700	63.000	61.900	62.900	45.241	1,757,000
2021-12-20	62.900	63.600	61.600	63.600	45.744	2,157,107
2021-12-17	62.600	64.100	61.300	64.100	46.104	2,022,252
2021-12-16	63.200	64.100	62.000	62.600	45.025	1,174,524
2021-12-15	63.700	63.800	63.000	63.200	45.456	531,150
2021-12-14	64.300	64.800	64.100	64.200	46.176	229,300
2021-12-13	65.000	65.400	64.600	64.900	46.679	508,636
2021-12-10	65.000	65.500	64.400	65.300	46.967	340,031
2021-12-09	65.000	65.300	64.300	65.000	46.751	363,325
2021-12-08	65.400	65.700	64.300	64.500	46.391	494,266
2021-12-07	64.400	65.300	63.800	64.800	46.607	534,188
2021-12-06	64.800	65.300	64.300	64.600	46.463	298,452
2021-12-03	64.800	65.800	64.300	64.800	46.607	645,132
2021-12-02	65.800	65.800	64.600	64.600	46.463	931,800
2021-12-01	64.600	66.200	64.500	65.800	47.326	392,331
2021-11-30	65.000	66.400	64.600	64.600	46.463	534,000
2021-11-29	64.300	65.600	64.000	65.000	46.751	385,160
2021-11-26	66.200	66.200	64.500	64.900	46.679	800,200
2021-11-25	66.400	66.400	65.700	66.200	47.614	294,079
2021-11-24	65.600	66.600	65.400	66.400	47.758	277,140
2021-11-23	67.100	67.100	65.000	66.000	47.470	686,552
2021-11-22	66.900	67.500	66.800	67.200	48.333	381,051
2021-11-19	67.900	67.900	67.000	67.500	48.549	514,122
2021-11-18	68.300	68.300	67.600	67.900	48.837	591,268
2021-11-17	67.300	68.500	67.200	68.300	49.125	827,600
2021-11-16	67.000	68.400	66.800	68.200	49.053	681,163
2021-11-15	68.600	68.600	67.000	67.600	48.621	922,988
2021-11-12	69.200	69.200	68.100	68.700	49.412	438,058

← NewerPage 20 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.