Farglory Land Development Co., Ltd. (TPE:5522)
Taiwan · Delayed Price · Currency is TWD 67.70
+0.70 (1.04%)
At close: Feb 11, 2026
Farglory Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 67.70 | 68.60 | 66.50 | 67.70 | 67.70 | 1.04% | 889,567 |
| Feb 10, 2026 | 66.30 | 67.00 | 65.70 | 67.00 | 67.00 | 2.92% | 491,377 |
| Feb 9, 2026 | 65.60 | 66.30 | 65.10 | 65.10 | 65.10 | -0.76% | 331,415 |
| Feb 6, 2026 | 66.20 | 66.60 | 65.00 | 65.60 | 65.60 | -0.91% | 447,084 |
| Feb 5, 2026 | 66.50 | 67.50 | 66.20 | 66.20 | 66.20 | -0.45% | 325,594 |
| Feb 4, 2026 | 67.40 | 67.90 | 66.40 | 66.50 | 66.50 | -0.75% | 677,305 |
| Feb 3, 2026 | 67.10 | 67.80 | 66.30 | 67.00 | 67.00 | 0.30% | 349,791 |
| Feb 2, 2026 | 65.70 | 67.30 | 65.40 | 66.80 | 66.80 | 0.91% | 809,245 |
| Jan 30, 2026 | 67.70 | 67.70 | 65.30 | 66.20 | 66.20 | -2.22% | 1,464,101 |
| Jan 29, 2026 | 66.40 | 69.00 | 65.10 | 67.70 | 67.70 | 2.58% | 1,266,289 |
| Jan 28, 2026 | 65.50 | 66.00 | 64.80 | 66.00 | 66.00 | 0.30% | 899,826 |
| Jan 27, 2026 | 67.10 | 67.10 | 65.30 | 65.80 | 65.80 | -1.50% | 1,103,098 |
| Jan 26, 2026 | 67.30 | 67.60 | 66.40 | 66.80 | 66.80 | -0.89% | 600,440 |
| Jan 23, 2026 | 68.30 | 68.40 | 66.70 | 67.40 | 67.40 | -0.59% | 603,532 |
| Jan 22, 2026 | 68.10 | 69.00 | 67.70 | 67.80 | 67.80 | -0.15% | 477,674 |
| Jan 21, 2026 | 68.50 | 68.50 | 67.30 | 67.90 | 67.90 | -0.29% | 710,403 |
| Jan 20, 2026 | 67.80 | 68.50 | 67.30 | 68.10 | 68.10 | -0.29% | 857,726 |
| Jan 19, 2026 | 67.20 | 69.00 | 67.20 | 68.30 | 68.30 | 0.15% | 670,210 |
| Jan 16, 2026 | 70.40 | 71.00 | 67.60 | 68.20 | 68.20 | -3.13% | 1,656,383 |
| Jan 15, 2026 | 71.90 | 72.30 | 70.40 | 70.40 | 70.40 | -1.12% | 943,102 |
| Jan 14, 2026 | 73.00 | 73.00 | 71.20 | 71.20 | 71.20 | -1.52% | 839,553 |
| Jan 13, 2026 | 72.70 | 72.80 | 71.00 | 72.30 | 72.30 | -0.82% | 1,721,668 |
| Jan 12, 2026 | 75.20 | 75.40 | 72.80 | 72.90 | 72.90 | -3.19% | 1,535,459 |
| Jan 9, 2026 | 75.00 | 76.70 | 74.00 | 75.30 | 75.30 | 1.07% | 1,761,592 |
| Jan 8, 2026 | 73.90 | 75.20 | 73.60 | 74.50 | 74.50 | 1.50% | 1,289,017 |
| Jan 7, 2026 | 71.80 | 73.90 | 71.60 | 73.40 | 73.40 | 2.09% | 1,246,369 |
| Jan 6, 2026 | 72.50 | 72.90 | 71.90 | 71.90 | 71.90 | -0.83% | 1,251,718 |
| Jan 5, 2026 | 73.30 | 74.90 | 72.40 | 72.50 | 72.50 | -2.16% | 1,711,226 |
| Jan 2, 2026 | 77.00 | 77.50 | 73.40 | 74.10 | 74.10 | -3.14% | 2,000,346 |
| Dec 31, 2025 | 77.70 | 77.70 | 76.10 | 76.50 | 76.50 | -0.65% | 1,255,779 |
| Dec 30, 2025 | 77.00 | 77.90 | 75.60 | 77.00 | 77.00 | 1.32% | 1,410,191 |
| Dec 29, 2025 | 81.00 | 81.00 | 75.50 | 76.00 | 76.00 | -5.94% | 3,119,347 |
| Dec 26, 2025 | 82.00 | 82.00 | 79.00 | 80.80 | 80.80 | -0.49% | 3,539,336 |
| Dec 24, 2025 | 81.00 | 83.10 | 79.70 | 81.20 | 81.20 | -0.25% | 4,642,492 |
| Dec 23, 2025 | 76.30 | 81.50 | 75.90 | 81.40 | 81.40 | 6.68% | 7,065,529 |
| Dec 22, 2025 | 76.40 | 78.00 | 74.60 | 76.30 | 76.30 | -0.13% | 4,243,672 |
| Dec 19, 2025 | 76.20 | 78.00 | 74.60 | 76.40 | 76.40 | -3.05% | 7,138,462 |
| Dec 18, 2025 | 75.70 | 78.90 | 74.20 | 78.80 | 78.80 | 9.75% | 16,548,720 |
| Dec 17, 2025 | 66.50 | 71.80 | 66.50 | 71.80 | 71.80 | 9.95% | 9,449,070 |
| Dec 16, 2025 | 62.80 | 65.30 | 61.70 | 65.30 | 65.30 | 3.65% | 4,513,262 |
| Dec 15, 2025 | 60.90 | 63.00 | 60.80 | 63.00 | 63.00 | 2.61% | 1,797,347 |
| Dec 12, 2025 | 60.90 | 61.80 | 60.30 | 61.40 | 61.40 | 1.49% | 1,169,651 |
| Dec 11, 2025 | 61.60 | 61.60 | 59.50 | 60.50 | 60.50 | -0.49% | 1,185,094 |
| Dec 10, 2025 | 61.00 | 61.80 | 60.00 | 60.80 | 60.80 | 1.33% | 1,732,595 |
| Dec 9, 2025 | 59.70 | 60.20 | 59.20 | 60.00 | 60.00 | 0.33% | 567,765 |
| Dec 8, 2025 | 59.10 | 59.80 | 59.10 | 59.80 | 59.80 | 1.18% | 581,147 |
| Dec 5, 2025 | 59.30 | 59.80 | 58.80 | 59.10 | 59.10 | -0.51% | 827,656 |
| Dec 4, 2025 | 59.40 | 60.00 | 59.00 | 59.40 | 59.40 | -0.17% | 638,730 |
| Dec 3, 2025 | 59.00 | 60.00 | 58.80 | 59.50 | 59.50 | 1.19% | 1,274,744 |
| Dec 2, 2025 | 58.50 | 59.70 | 57.90 | 58.80 | 58.80 | 0.68% | 1,268,197 |