Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	63.200	63.300	62.200	62.800	57.969	254,000
2025-07-28	63.700	63.700	62.800	63.300	58.431	261,002
2025-07-25	62.900	63.600	62.900	63.300	58.431	234,000
2025-07-24	63.400	63.600	62.700	63.300	58.431	214,000
2025-07-23	62.400	63.700	62.400	63.400	58.523	356,100
2025-07-22	63.100	63.100	61.800	62.000	57.231	521,000
2025-07-21	63.000	63.700	62.800	63.000	58.154	313,000
2025-07-18	64.200	64.700	63.000	63.000	58.154	487,000
2025-07-17	63.600	64.100	63.300	63.600	58.708	489,000
2025-07-16	63.700	64.400	63.000	63.000	58.154	811,030
2025-07-15	64.100	64.600	63.400	64.400	59.446	796,130
2025-07-14	65.000	65.100	63.500	64.500	59.539	526,069
2025-07-11	64.500	65.300	64.100	64.500	59.539	872,000
2025-07-10	63.500	64.500	63.300	64.300	59.354	1,019,002
2025-07-09	64.400	64.400	63.300	63.500	58.615	886,000
2025-07-08	65.700	65.700	64.000	64.400	59.446	863,100
2025-07-07	65.900	66.100	64.800	65.700	60.646	562,063
2025-07-04	66.300	66.300	64.700	65.600	60.554	821,021
2025-07-03	65.300	66.500	65.200	65.700	60.646	966,000
2025-07-02	64.900	65.800	64.400	65.600	60.554	895,000
2025-07-01	64.500	65.500	64.300	65.300	60.277	861,022
2025-06-30	65.300	65.300	64.100	64.100	59.169	403,450
2025-06-27	65.500	65.500	63.900	65.300	60.277	778,021
2025-06-26	63.300	65.500	63.200	64.800	59.815	988,766
2025-06-25	65.500	65.900	64.800	64.800	57.877	1,255,173
2025-06-24	66.100	67.400	65.100	65.100	58.145	1,051,070
2025-06-23	65.800	66.600	64.900	65.500	58.502	809,020
2025-06-20	68.000	68.200	65.800	66.500	59.395	1,513,100
2025-06-19	69.100	69.500	67.700	67.800	60.556	942,300
2025-06-18	70.000	70.500	68.800	69.700	62.253	1,087,036
2025-06-17	71.400	73.300	70.000	70.000	62.521	2,255,207
2025-06-16	72.600	73.300	70.600	71.000	63.415	1,788,355
2025-06-13	73.300	75.200	72.900	73.300	65.469	1,870,300
2025-06-12	74.300	74.600	72.100	74.200	66.273	4,069,114
2025-06-11	72.200	75.400	71.400	75.400	67.344	3,433,807
2025-06-10	71.000	72.600	70.300	72.600	64.844	3,299,900
2025-06-09	69.600	71.800	67.400	71.800	64.129	3,430,219
2025-06-06	66.400	70.400	66.400	70.400	62.879	2,281,223
2025-06-05	68.500	68.800	66.000	67.500	60.289	4,170,167
2025-06-04	63.500	69.100	63.300	69.100	61.718	4,527,747
2025-06-03	62.600	63.700	62.200	62.900	56.180	1,715,009
2025-06-02	61.300	62.900	60.900	62.900	56.180	1,489,185
2025-05-29	61.800	61.800	60.600	61.300	54.751	972,491
2025-05-28	62.700	62.700	60.700	61.400	54.840	1,210,485
2025-05-27	62.500	62.800	61.600	62.200	55.555	989,100
2025-05-26	63.300	63.700	62.100	62.500	55.823	985,133
2025-05-23	62.300	63.400	62.300	63.100	56.359	494,100
2025-05-22	62.900	64.000	62.600	62.600	55.912	663,250
2025-05-21	62.700	63.800	62.700	63.700	56.894	641,545
2025-05-20	64.100	65.000	62.600	62.700	56.001	1,629,002
2025-05-19	61.600	63.900	61.200	63.400	56.627	1,768,150
2025-05-16	62.100	62.500	60.600	62.000	55.376	2,304,160
2025-05-15	62.000	63.000	60.700	62.100	55.465	2,979,140
2025-05-14	63.200	63.700	62.000	62.100	55.465	2,120,568
2025-05-13	62.100	63.800	61.700	63.000	56.269	1,137,147
2025-05-12	61.400	61.800	61.200	61.700	55.108	618,050
2025-05-09	60.100	61.600	60.000	61.300	54.751	726,600
2025-05-08	61.400	61.700	59.800	60.100	53.679	1,627,200
2025-05-07	62.600	62.600	60.600	61.000	54.483	1,498,430
2025-05-06	65.800	65.800	61.300	61.900	55.287	1,793,527

← NewerPage 6 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.