Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	67.800	68.500	67.300	68.100	62.862	848,089
2026-01-19	67.200	69.000	67.200	68.300	63.046	661,090
2026-01-16	70.400	71.000	67.600	68.200	62.954	1,614,301
2026-01-15	71.900	72.300	70.400	70.400	64.985	927,207
2026-01-14	73.000	73.000	71.200	71.200	65.723	825,773
2026-01-13	72.700	72.800	71.000	72.300	66.739	1,703,319
2026-01-12	75.200	75.400	72.800	72.900	67.292	1,507,773
2026-01-09	75.000	76.700	74.000	75.300	69.508	1,743,450
2026-01-08	73.900	75.200	73.600	74.500	68.769	1,274,427
2026-01-07	71.800	73.900	71.600	73.400	67.754	1,233,141
2026-01-06	72.500	72.900	71.900	71.900	66.369	1,237,531
2026-01-05	73.300	74.900	72.400	72.500	66.923	1,687,655
2026-01-02	77.000	77.500	73.400	74.100	68.400	1,960,549
2025-12-31	77.700	77.700	76.100	76.500	70.615	1,245,502
2025-12-30	77.000	77.900	75.600	77.000	71.077	1,397,229
2025-12-29	81.000	81.000	75.500	76.000	70.154	3,017,215
2025-12-26	82.000	82.000	79.000	80.800	74.585	3,517,310
2025-12-24	81.000	83.100	79.700	81.200	74.954	4,608,688
2025-12-23	76.300	81.500	75.900	81.400	75.139	6,994,743
2025-12-22	76.400	78.000	74.600	76.300	70.431	4,206,171
2025-12-19	76.200	78.000	74.600	76.400	70.523	7,097,587
2025-12-18	75.700	78.900	74.200	78.800	72.739	16,443,285
2025-12-17	66.500	71.800	66.500	71.800	66.277	9,378,571
2025-12-16	62.800	65.300	61.700	65.300	60.277	4,484,241
2025-12-15	60.900	63.000	60.800	63.000	58.154	1,784,794
2025-12-12	60.900	61.800	60.300	61.400	56.677	1,160,150
2025-12-11	61.600	61.600	59.500	60.500	55.846	1,175,001
2025-12-10	61.000	61.800	60.000	60.800	56.123	1,723,300
2025-12-09	59.700	60.200	59.200	60.000	55.385	566,025
2025-12-08	59.100	59.800	59.100	59.800	55.200	578,100
2025-12-05	59.300	59.800	58.800	59.100	54.554	824,076
2025-12-04	59.400	60.000	59.000	59.400	54.831	634,000
2025-12-03	59.000	60.000	58.800	59.500	54.923	1,268,200
2025-12-02	58.500	59.700	57.900	58.800	54.277	1,261,281
2025-12-01	60.200	60.200	58.000	58.400	53.908	1,515,266
2025-11-28	60.400	60.800	60.100	60.400	55.754	1,150,001
2025-11-27	59.100	60.900	59.000	60.900	56.215	1,689,721
2025-11-26	58.400	59.900	57.900	59.700	55.108	2,244,265
2025-11-25	58.300	58.300	57.000	57.900	53.446	1,544,050
2025-11-24	57.400	58.300	57.000	58.300	53.815	1,350,400
2025-11-21	58.300	58.400	56.400	56.900	52.523	1,200,024
2025-11-20	57.300	58.300	57.300	58.300	53.815	1,221,138
2025-11-19	56.000	57.500	55.800	57.000	52.615	1,167,202
2025-11-18	56.100	56.500	55.400	56.400	52.062	1,323,972
2025-11-17	54.600	56.700	54.500	56.400	52.062	2,190,397
2025-11-14	54.000	55.300	53.100	55.100	50.862	1,199,500
2025-11-13	55.000	55.400	54.000	54.300	50.123	864,066
2025-11-12	54.400	55.200	54.400	55.000	50.769	768,000
2025-11-11	54.800	55.100	54.000	54.000	49.846	757,931
2025-11-10	55.800	55.900	54.800	55.100	50.862	954,200
2025-11-07	54.700	55.900	54.400	55.300	51.046	1,165,000
2025-11-06	53.700	55.000	53.600	54.400	50.215	953,000
2025-11-05	53.200	53.700	52.900	53.400	49.292	620,500
2025-11-04	53.400	53.900	53.200	53.200	49.108	707,030
2025-11-03	54.000	54.500	53.100	53.500	49.385	838,077
2025-10-31	54.100	54.500	53.900	53.900	49.754	719,103
2025-10-30	53.900	54.400	53.500	54.000	49.846	851,000
2025-10-29	54.200	54.400	53.800	54.100	49.939	888,027
2025-10-28	55.200	55.200	54.200	54.200	50.031	672,200
2025-10-27	55.800	56.000	54.800	54.800	50.585	878,080

← NewerPage 4 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.