Farglory Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 68.600 | 68.600 | 67.200 | 67.500 | 59.417 | 958,005 |
| 2024-10-29 | 68.500 | 68.700 | 67.600 | 67.900 | 59.769 | 691,365 |
| 2024-10-28 | 68.800 | 69.400 | 68.100 | 68.400 | 60.210 | 1,099,085 |
| 2024-10-25 | 69.800 | 69.800 | 68.000 | 68.200 | 60.033 | 985,020 |
| 2024-10-24 | 69.100 | 69.700 | 68.500 | 69.200 | 60.914 | 1,097,110 |
| 2024-10-23 | 70.200 | 70.600 | 68.500 | 68.500 | 60.298 | 1,401,672 |
| 2024-10-22 | 70.400 | 70.400 | 69.400 | 70.200 | 61.794 | 959,100 |
| 2024-10-21 | 72.000 | 72.000 | 70.000 | 70.300 | 61.882 | 556,800 |
| 2024-10-18 | 72.800 | 73.000 | 70.700 | 70.900 | 62.410 | 806,000 |
| 2024-10-17 | 72.000 | 73.200 | 71.800 | 72.200 | 63.554 | 574,211 |
| 2024-10-16 | 72.000 | 72.900 | 71.100 | 72.300 | 63.643 | 2,053,310 |
| 2024-10-15 | 72.900 | 73.200 | 72.100 | 72.900 | 64.171 | 633,041 |
| 2024-10-14 | 72.000 | 72.800 | 71.500 | 72.800 | 64.083 | 788,127 |
| 2024-10-11 | 70.900 | 72.400 | 70.900 | 71.500 | 62.938 | 515,013 |
| 2024-10-09 | 72.200 | 72.200 | 70.600 | 70.700 | 62.234 | 401,002 |
| 2024-10-08 | 71.200 | 72.000 | 70.800 | 71.400 | 62.850 | 442,056 |
| 2024-10-07 | 71.700 | 72.300 | 71.500 | 72.000 | 63.378 | 724,136 |
| 2024-10-04 | 72.900 | 73.400 | 71.000 | 71.300 | 62.762 | 1,003,425 |
| 2024-10-01 | 70.800 | 72.800 | 70.800 | 72.700 | 63.995 | 1,003,670 |
| 2024-09-30 | 71.000 | 72.300 | 70.600 | 71.800 | 63.202 | 632,900 |
| 2024-09-27 | 71.000 | 71.600 | 70.200 | 71.000 | 62.498 | 908,272 |
| 2024-09-26 | 70.800 | 71.700 | 69.900 | 69.900 | 61.530 | 1,892,317 |
| 2024-09-25 | 70.400 | 72.500 | 70.400 | 70.600 | 62.146 | 2,182,050 |
| 2024-09-24 | 70.000 | 71.400 | 69.200 | 69.700 | 61.354 | 2,245,203 |
| 2024-09-23 | 68.900 | 71.100 | 68.300 | 69.400 | 61.090 | 4,363,701 |
| 2024-09-20 | 74.000 | 75.300 | 71.100 | 71.100 | 62.586 | 6,187,163 |
| 2024-09-19 | 75.700 | 79.000 | 75.700 | 79.000 | 69.540 | 1,456,900 |
| 2024-09-18 | 75.000 | 76.900 | 74.000 | 76.000 | 66.899 | 1,328,427 |
| 2024-09-16 | 76.600 | 77.000 | 74.900 | 74.900 | 65.931 | 1,061,200 |
| 2024-09-13 | 75.800 | 77.000 | 75.700 | 76.600 | 67.428 | 904,354 |
| 2024-09-12 | 74.800 | 75.900 | 74.300 | 75.400 | 66.371 | 966,241 |
| 2024-09-11 | 75.000 | 75.700 | 74.000 | 74.600 | 65.667 | 1,226,000 |
| 2024-09-10 | 76.500 | 77.300 | 75.000 | 75.000 | 66.019 | 925,020 |
| 2024-09-09 | 74.000 | 76.800 | 73.800 | 76.800 | 67.604 | 1,148,070 |
| 2024-09-06 | 78.000 | 78.300 | 75.300 | 76.200 | 67.076 | 1,158,349 |
| 2024-09-05 | 77.200 | 79.000 | 77.200 | 78.600 | 69.188 | 593,212 |
| 2024-09-04 | 77.600 | 78.400 | 73.900 | 77.200 | 67.956 | 1,500,500 |
| 2024-09-03 | 80.500 | 80.600 | 78.900 | 78.900 | 69.452 | 818,110 |
| 2024-09-02 | 80.100 | 81.800 | 80.000 | 81.000 | 71.301 | 779,500 |
| 2024-08-30 | 78.800 | 81.100 | 78.100 | 81.100 | 71.389 | 1,441,910 |
| 2024-08-29 | 79.500 | 80.400 | 78.500 | 78.800 | 69.364 | 969,320 |
| 2024-08-28 | 79.100 | 80.300 | 78.700 | 79.500 | 69.980 | 722,100 |
| 2024-08-27 | 77.200 | 79.200 | 76.900 | 79.000 | 69.540 | 1,330,477 |
| 2024-08-26 | 77.200 | 78.900 | 77.200 | 78.000 | 68.660 | 1,238,110 |
| 2024-08-23 | 76.000 | 78.500 | 75.700 | 77.700 | 68.396 | 1,516,263 |
| 2024-08-22 | 80.200 | 80.200 | 78.000 | 78.700 | 69.276 | 2,420,316 |
| 2024-08-21 | 82.000 | 83.200 | 79.000 | 81.600 | 71.829 | 2,183,100 |
| 2024-08-20 | 83.800 | 83.800 | 80.700 | 81.600 | 71.829 | 1,575,336 |
| 2024-08-19 | 82.600 | 85.000 | 82.300 | 83.700 | 73.677 | 1,584,213 |
| 2024-08-16 | 83.700 | 84.000 | 81.500 | 82.000 | 72.181 | 1,566,120 |
| 2024-08-15 | 81.500 | 85.200 | 80.600 | 82.600 | 72.709 | 2,273,307 |
| 2024-08-14 | 77.600 | 80.900 | 77.200 | 80.900 | 71.213 | 1,625,399 |
| 2024-08-13 | 77.000 | 77.900 | 76.500 | 77.200 | 67.956 | 743,824 |
| 2024-08-12 | 76.600 | 78.000 | 74.800 | 76.900 | 67.692 | 1,589,132 |
| 2024-08-09 | 76.200 | 78.000 | 75.600 | 76.300 | 67.164 | 1,323,013 |
| 2024-08-08 | 73.700 | 76.500 | 73.500 | 75.400 | 66.371 | 1,141,520 |
| 2024-08-07 | 71.500 | 77.400 | 71.500 | 76.600 | 67.428 | 2,513,464 |
| 2024-08-06 | 75.300 | 77.800 | 67.800 | 71.300 | 62.762 | 5,789,934 |
| 2024-08-05 | 80.100 | 80.100 | 75.300 | 75.300 | 66.283 | 2,890,872 |
| 2024-08-02 | 87.200 | 88.200 | 83.100 | 83.600 | 73.589 | 3,280,400 |
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.