Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	69.800	69.800	68.100	68.400	63.139	710,043
2026-04-27	69.200	69.200	68.300	69.100	63.785	779,000
2026-04-24	69.100	69.700	69.000	69.500	64.154	575,073
2026-04-23	70.700	70.700	68.300	68.900	63.600	1,305,246
2026-04-22	70.500	70.800	69.500	70.400	64.985	978,090
2026-04-21	69.800	69.800	68.400	69.800	64.431	1,341,145
2026-04-20	69.700	70.000	68.400	69.100	63.785	1,575,052
2026-04-17	70.500	70.800	69.400	69.700	64.339	817,000
2026-04-16	71.000	71.100	69.900	70.500	65.077	648,000
2026-04-15	71.000	71.500	70.000	70.100	64.708	807,400
2026-04-14	72.200	72.200	69.600	71.000	65.539	2,090,221
2026-04-13	73.000	73.500	71.300	71.400	65.908	1,053,446
2026-04-10	73.800	73.900	72.800	73.300	67.662	968,560
2026-04-09	73.600	73.900	72.800	73.800	68.123	765,005
2026-04-08	73.100	74.000	72.400	73.600	67.939	907,082
2026-04-07	72.700	72.800	71.200	72.700	67.108	863,100
2026-04-02	73.000	73.000	70.200	72.700	67.108	1,191,001
2026-04-01	71.600	72.700	70.800	72.600	67.015	1,191,120
2026-03-31	70.000	71.700	69.600	70.500	65.077	936,085
2026-03-30	70.500	71.700	70.000	70.100	64.708	725,392
2026-03-27	73.500	73.500	71.600	71.900	66.369	668,112
2026-03-26	73.800	74.600	72.900	73.200	67.569	1,202,036
2026-03-25	71.800	72.900	70.900	72.900	67.292	1,716,105
2026-03-24	69.700	70.600	68.700	69.800	64.431	1,171,156
2026-03-23	68.600	69.500	68.600	68.600	63.323	837,225
2026-03-20	71.900	73.200	69.800	71.000	65.539	2,013,114
2026-03-19	69.000	70.400	68.600	68.800	63.508	1,087,360
2026-03-18	70.700	71.300	70.000	70.200	64.800	1,077,325
2026-03-17	68.600	70.200	67.900	69.600	64.246	1,298,210
2026-03-16	67.800	68.100	66.900	68.100	62.862	819,096
2026-03-13	67.600	67.700	66.400	66.900	61.754	1,402,346
2026-03-12	65.000	66.200	65.000	65.200	60.185	793,090
2026-03-11	65.600	65.700	64.500	65.600	60.554	824,010
2026-03-10	65.500	65.900	64.900	65.100	60.092	623,042
2026-03-09	63.900	65.500	63.500	64.500	59.539	1,292,281
2026-03-06	66.800	67.300	66.500	66.600	61.477	302,040
2026-03-05	66.800	67.800	66.700	66.800	61.662	521,088
2026-03-04	67.200	68.100	66.200	66.200	61.108	1,165,102
2026-03-03	67.400	68.300	67.400	68.100	62.862	595,015
2026-03-02	67.300	68.700	66.600	68.000	62.769	738,000
2026-02-26	68.100	68.900	67.400	67.800	62.585	678,758
2026-02-25	67.300	68.000	66.600	67.900	62.677	690,152
2026-02-24	68.100	68.600	67.100	67.100	61.939	746,194
2026-02-23	68.500	69.400	67.300	68.000	62.769	1,408,298
2026-02-11	67.700	68.600	66.500	67.700	62.492	882,146
2026-02-10	66.300	67.000	65.700	67.000	61.846	487,208
2026-02-09	65.600	66.300	65.100	65.100	60.092	328,150
2026-02-06	66.200	66.600	65.000	65.600	60.554	444,187
2026-02-05	66.500	67.500	66.200	66.200	61.108	323,004
2026-02-04	67.400	67.900	66.400	66.500	61.385	674,041
2026-02-03	67.100	67.800	66.300	67.000	61.846	347,306
2026-02-02	65.700	67.300	65.400	66.800	61.662	802,074
2026-01-30	67.700	67.700	65.300	66.200	61.108	1,457,198
2026-01-29	66.400	69.000	65.100	67.700	62.492	1,255,060
2026-01-28	65.500	66.000	64.800	66.000	60.923	892,023
2026-01-27	67.100	67.100	65.300	65.800	60.739	1,089,090
2026-01-26	67.300	67.600	66.400	66.800	61.662	593,042
2026-01-23	68.300	68.400	66.700	67.400	62.215	593,007
2026-01-22	68.100	69.000	67.700	67.800	62.585	473,288
2026-01-21	68.500	68.500	67.300	67.900	62.677	702,635

← NewerPage 3 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.