Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	55.500	55.700	54.700	55.000	50.769	889,000
2025-10-22	54.300	55.300	54.300	54.500	50.308	778,039
2025-10-21	54.600	54.700	54.000	54.000	49.846	950,489
2025-10-20	54.500	55.300	53.800	54.100	49.939	1,512,700
2025-10-17	55.900	56.500	54.500	54.500	50.308	3,271,400
2025-10-16	57.400	57.800	56.400	56.500	52.154	1,472,100
2025-10-15	58.100	58.300	56.900	56.900	52.523	2,927,275
2025-10-14	58.800	59.300	57.500	57.500	53.077	1,150,832
2025-10-13	59.200	59.600	58.600	58.800	54.277	955,080
2025-10-09	59.600	60.100	59.100	59.600	55.015	829,021
2025-10-08	60.200	60.500	59.800	60.000	55.385	866,050
2025-10-07	60.200	60.700	60.100	60.400	55.754	787,000
2025-10-03	61.400	61.500	60.400	60.400	55.754	894,063
2025-10-02	62.000	62.100	61.100	61.200	56.492	698,035
2025-10-01	62.000	62.400	61.500	61.900	57.139	366,001
2025-09-30	62.400	62.400	61.300	62.000	57.231	1,022,102
2025-09-29	62.200	62.200	62.200	62.200	57.415	0
2025-09-26	63.400	63.400	61.900	62.200	57.415	959,160
2025-09-25	63.100	63.500	62.100	63.500	58.615	1,108,122
2025-09-24	63.200	63.300	62.500	63.100	58.246	816,000
2025-09-23	63.300	63.400	62.500	63.200	58.339	1,039,382
2025-09-22	63.800	64.000	62.600	63.800	58.892	934,040
2025-09-19	63.400	64.000	61.800	64.000	59.077	1,908,244
2025-09-18	66.300	66.300	64.200	64.600	59.631	847,037
2025-09-17	65.400	65.900	64.800	65.300	60.277	914,093
2025-09-16	64.300	66.500	63.600	65.400	60.369	1,515,050
2025-09-15	64.000	64.500	63.200	64.100	59.169	851,093
2025-09-12	63.100	64.400	63.100	63.900	58.985	1,092,030
2025-09-11	63.500	63.600	62.800	63.000	58.154	1,273,601
2025-09-10	64.700	64.700	63.400	63.700	58.800	984,670
2025-09-09	64.300	65.000	63.300	64.900	59.908	1,190,389
2025-09-08	64.600	64.700	62.600	62.800	57.969	999,500
2025-09-05	65.300	66.500	63.200	64.500	59.539	2,018,000
2025-09-04	61.300	65.900	61.300	65.200	60.185	2,937,475
2025-09-03	61.900	62.000	61.100	61.100	56.400	801,030
2025-09-02	61.600	62.700	61.500	62.300	57.508	599,170
2025-09-01	61.600	62.300	61.000	61.300	56.585	541,305
2025-08-29	61.700	62.200	61.300	61.500	56.769	360,010
2025-08-28	60.200	61.800	59.800	61.500	56.769	619,000
2025-08-27	60.600	61.200	60.000	60.000	55.385	1,505,000
2025-08-26	61.200	61.300	60.300	60.900	56.215	753,000
2025-08-25	61.700	62.100	61.300	61.400	56.677	447,200
2025-08-22	62.000	62.100	61.500	61.500	56.769	315,000
2025-08-21	61.700	62.400	61.600	62.200	57.415	419,001
2025-08-20	62.200	62.300	60.900	61.700	56.954	764,000
2025-08-19	63.100	63.300	62.100	62.200	57.415	638,000
2025-08-18	63.300	65.500	63.000	63.300	58.431	926,000
2025-08-15	63.900	64.000	62.800	63.600	58.708	670,443
2025-08-14	64.000	64.700	63.900	64.400	59.446	391,001
2025-08-13	64.500	64.900	63.600	64.000	59.077	424,000
2025-08-12	64.200	64.900	63.900	64.000	59.077	293,005
2025-08-11	64.600	65.000	64.200	64.200	59.262	196,528
2025-08-08	65.100	65.700	64.700	65.000	60.000	252,400
2025-08-07	65.200	65.700	64.700	65.500	60.462	396,129
2025-08-06	64.400	65.100	64.100	64.900	59.908	355,938
2025-08-05	64.100	64.400	63.600	64.400	59.446	206,105
2025-08-04	62.800	64.700	62.800	64.200	59.262	547,000
2025-08-01	62.000	62.000	62.000	62.000	57.231	0
2025-07-31	62.500	62.500	61.500	62.000	57.231	385,000
2025-07-30	62.800	63.000	62.600	62.700	57.877	146,000

← NewerPage 5 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.