Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	63.800	67.400	63.800	65.100	58.145	2,137,766
2025-05-02	60.500	63.200	59.700	62.400	55.733	1,418,030
2025-04-30	61.300	61.600	59.600	59.700	53.322	1,502,410
2025-04-29	62.200	62.200	61.000	61.500	54.930	944,215
2025-04-28	62.400	62.400	60.600	61.400	54.840	783,060
2025-04-25	59.400	62.700	59.400	61.300	54.751	1,849,000
2025-04-24	58.900	59.700	57.600	58.000	51.803	1,220,063
2025-04-23	58.900	60.000	58.100	58.200	51.982	1,389,105
2025-04-22	59.600	60.000	58.100	58.300	52.071	1,244,204
2025-04-21	61.800	61.800	59.300	59.600	53.233	1,133,200
2025-04-18	62.700	63.400	61.000	61.800	55.197	870,066
2025-04-17	63.000	64.100	61.800	62.700	56.001	558,061
2025-04-16	63.000	64.000	62.400	63.300	56.537	930,030
2025-04-15	62.000	64.900	61.600	64.500	57.609	775,303
2025-04-14	63.600	64.400	61.700	61.900	55.287	1,255,004
2025-04-11	61.500	64.300	60.200	63.200	56.448	993,273
2025-04-10	62.500	62.500	62.500	62.500	55.823	281,054
2025-04-09	61.000	61.300	56.400	56.900	50.821	2,352,178
2025-04-08	56.200	61.500	56.200	60.800	54.304	1,337,092
2025-04-07	61.200	61.200	61.200	61.200	54.662	340,610
2025-04-02	67.700	68.400	67.200	68.000	60.735	819,000
2025-04-01	68.600	69.200	68.400	68.400	61.092	915,050
2025-03-31	68.900	70.200	68.600	69.000	61.628	1,464,131
2025-03-28	71.900	71.900	69.900	70.500	62.968	1,251,193
2025-03-27	72.000	72.800	71.700	72.100	64.397	674,028
2025-03-26	72.700	73.000	71.800	71.800	64.129	1,081,703
2025-03-25	74.300	74.600	72.500	72.500	64.754	1,225,200
2025-03-24	74.500	75.200	74.000	74.000	66.094	693,458
2025-03-21	73.500	75.400	73.200	73.800	65.915	1,336,068
2025-03-20	75.000	75.400	73.800	73.800	65.915	1,166,105
2025-03-19	75.600	75.800	74.300	74.400	66.451	1,519,080
2025-03-18	78.200	78.700	75.800	75.800	67.702	1,864,470
2025-03-17	79.300	80.100	78.100	78.100	69.756	1,276,563
2025-03-14	79.700	80.600	78.600	79.600	71.096	2,940,223
2025-03-13	79.700	81.000	79.100	80.100	71.542	2,519,031
2025-03-12	79.300	80.300	77.900	80.300	71.721	2,748,179
2025-03-11	77.000	80.700	77.000	79.500	71.006	3,316,700
2025-03-10	80.000	80.100	78.000	79.300	70.828	1,659,000
2025-03-07	79.800	80.400	76.800	80.400	71.810	2,212,569
2025-03-06	80.300	80.500	79.100	79.800	71.274	508,100
2025-03-05	81.200	81.200	80.000	80.300	71.721	453,149
2025-03-04	79.200	81.200	78.200	81.000	72.346	1,898,866
2025-03-03	79.200	79.200	77.900	79.200	70.739	816,080
2025-02-27	79.900	79.900	78.000	78.000	69.667	838,972
2025-02-26	80.500	80.600	79.200	79.200	70.739	511,600
2025-02-25	79.200	81.400	79.200	80.700	72.078	1,135,519
2025-02-24	78.800	80.200	78.500	80.200	71.632	1,188,818
2025-02-21	78.400	79.400	77.700	78.300	69.935	717,011
2025-02-20	77.900	78.700	77.700	78.600	70.203	583,163
2025-02-19	79.800	80.000	77.200	77.200	68.952	1,355,800
2025-02-18	79.000	80.000	78.900	79.800	71.274	657,520
2025-02-17	77.800	79.600	77.300	79.000	70.560	1,209,260
2025-02-14	77.500	78.000	76.800	77.200	68.952	405,030
2025-02-13	77.900	78.900	77.100	77.500	69.220	590,050
2025-02-12	77.800	78.700	76.800	76.900	68.684	646,001
2025-02-11	79.200	79.400	77.500	77.800	69.488	1,583,063
2025-02-10	74.700	78.900	74.700	78.700	70.292	2,479,588
2025-02-07	74.800	75.300	73.400	74.900	66.898	1,088,001
2025-02-06	75.000	76.600	74.700	74.800	66.809	743,268
2025-02-05	75.200	75.700	74.400	74.700	66.719	1,141,000

← NewerPage 7 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.