Farglory Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	76.500	76.600	74.300	74.500	66.541	1,210,046
2025-02-03	75.000	76.900	74.400	76.900	68.684	1,561,900
2025-01-22	74.900	75.300	74.100	75.000	66.987	886,000
2025-01-21	73.700	75.300	73.700	74.600	66.630	940,002
2025-01-20	73.800	74.700	72.700	73.700	65.826	1,191,051
2025-01-17	74.000	75.300	72.500	73.700	65.826	1,060,026
2025-01-16	73.300	74.300	72.700	73.900	66.005	883,186
2025-01-15	74.700	75.700	72.000	72.000	64.308	1,122,200
2025-01-14	73.300	74.700	71.800	74.700	66.719	1,755,245
2025-01-13	72.700	74.200	70.000	73.000	65.201	2,734,250
2025-01-10	72.000	73.400	70.600	73.000	65.201	1,726,001
2025-01-09	74.400	75.700	72.500	72.500	64.754	1,339,113
2025-01-08	72.500	74.900	72.300	73.900	66.005	1,299,130
2025-01-07	75.100	75.300	72.500	72.500	64.754	1,663,416
2025-01-06	74.600	75.500	73.600	74.400	66.451	1,363,200
2025-01-03	75.400	76.000	73.800	73.900	66.005	1,569,335
2025-01-02	73.900	76.600	73.600	75.100	67.077	2,290,200
2024-12-31	78.700	79.500	73.900	73.900	66.005	4,287,760
2024-12-30	81.100	81.400	78.500	79.400	70.917	4,736,210
2024-12-27	83.500	84.900	80.300	81.300	72.614	10,281,951
2024-12-26	81.500	87.000	81.500	84.100	75.115	15,836,861
2024-12-25	79.600	82.500	79.400	82.000	73.239	14,454,441
2024-12-24	79.600	81.800	78.200	79.100	70.649	16,711,060
2024-12-23	80.400	82.500	78.800	80.100	71.542	16,061,733
2024-12-20	77.000	81.000	76.300	81.000	72.346	14,945,788
2024-12-19	76.400	78.500	73.100	77.800	69.488	9,178,451
2024-12-18	79.500	80.100	76.300	76.500	68.327	8,830,323
2024-12-17	81.500	81.800	75.900	80.300	71.721	11,180,525
2024-12-16	77.800	81.400	76.700	81.400	72.703	10,522,070
2024-12-13	75.600	79.700	72.500	77.400	69.131	14,570,529
2024-12-12	69.000	75.600	68.200	75.600	67.523	6,386,871
2024-12-11	70.000	70.000	68.300	68.800	61.450	1,809,397
2024-12-10	70.500	72.000	68.800	70.600	63.057	2,305,083
2024-12-09	69.100	70.500	66.300	70.500	62.968	3,475,548
2024-12-06	68.500	69.300	67.800	68.800	61.450	1,212,040
2024-12-05	68.600	69.200	67.400	68.100	60.824	1,190,195
2024-12-04	69.000	69.400	67.300	68.600	61.271	1,171,210
2024-12-03	67.800	69.100	67.200	69.000	61.628	1,754,153
2024-12-02	66.600	69.000	66.400	68.500	61.182	3,241,085
2024-11-29	63.400	65.700	63.200	65.500	58.502	1,961,208
2024-11-28	62.100	64.600	62.100	63.200	56.448	2,503,050
2024-11-27	66.400	66.500	61.600	61.600	55.019	5,723,700
2024-11-26	68.400	68.400	67.100	67.100	59.931	752,300
2024-11-25	68.600	68.900	67.500	68.300	61.003	1,848,041
2024-11-22	67.900	68.600	67.800	68.400	61.092	656,507
2024-11-21	67.500	68.200	67.100	67.500	60.289	713,100
2024-11-20	67.600	67.600	67.600	67.600	60.378	687,433
2024-11-19	66.500	67.400	65.900	67.400	60.199	850,446
2024-11-18	66.500	67.500	65.700	66.200	59.127	981,213
2024-11-15	64.000	66.600	64.000	66.300	59.217	1,133,397
2024-11-14	64.900	65.100	63.300	63.800	56.984	1,700,069
2024-11-13	65.200	66.100	65.000	65.100	58.145	982,158
2024-11-12	67.600	67.600	65.700	66.100	59.038	1,534,279
2024-11-11	67.300	70.000	66.600	68.800	61.450	1,110,151
2024-11-08	67.500	68.600	67.100	67.300	60.110	395,050
2024-11-07	65.800	68.000	65.800	67.300	60.110	1,060,076
2024-11-06	66.600	67.200	65.000	66.300	59.217	1,301,000
2024-11-05	67.000	67.600	66.300	66.300	59.217	577,374
2024-11-04	69.200	69.200	66.500	66.900	59.753	1,501,442
2024-11-01	66.100	70.000	66.100	69.200	61.807	1,315,100

← NewerPage 8 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.