Farglory Land Development Co., Ltd. (TPE:5522)
Taiwan · Delayed Price · Currency is TWD 64.10
+0.20 (0.31%)
Sep 15, 2025, 2:36 PM CST
Farglory Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 63.10 | 64.40 | 63.10 | 63.90 | 63.90 | 1.43% | 1,052,425 |
| Sep 11, 2025 | 63.50 | 63.60 | 62.80 | 63.00 | 63.00 | -1.10% | 1,284,454 |
| Sep 10, 2025 | 64.70 | 64.70 | 63.40 | 63.70 | 63.70 | -1.85% | 998,857 |
| Sep 9, 2025 | 64.30 | 65.00 | 63.30 | 64.90 | 64.90 | 3.34% | 1,197,589 |
| Sep 8, 2025 | 64.60 | 64.70 | 62.60 | 62.80 | 62.80 | -2.64% | 1,010,924 |
| Sep 5, 2025 | 65.30 | 66.50 | 63.20 | 64.50 | 64.50 | -1.07% | 2,027,694 |
| Sep 4, 2025 | 61.30 | 65.90 | 61.30 | 65.20 | 65.20 | 6.71% | 2,970,386 |
| Sep 3, 2025 | 61.90 | 62.00 | 61.10 | 61.10 | 61.10 | -1.93% | 808,428 |
| Sep 2, 2025 | 61.60 | 62.70 | 61.50 | 62.30 | 62.30 | 1.63% | 605,477 |
| Sep 1, 2025 | 61.60 | 62.30 | 61.00 | 61.30 | 61.30 | -0.33% | 547,742 |
| Aug 29, 2025 | 61.70 | 62.20 | 61.30 | 61.50 | 61.50 | - | 363,045 |
| Aug 28, 2025 | 60.20 | 61.80 | 59.80 | 61.50 | 61.50 | 2.50% | 623,681 |
| Aug 27, 2025 | 60.60 | 61.20 | 60.00 | 60.00 | 60.00 | -1.48% | 1,518,109 |
| Aug 26, 2025 | 61.20 | 61.30 | 60.30 | 60.90 | 60.90 | -0.81% | 761,609 |
| Aug 25, 2025 | 61.70 | 62.10 | 61.30 | 61.40 | 61.40 | -0.16% | 451,518 |
| Aug 22, 2025 | 62.00 | 62.10 | 61.50 | 61.50 | 61.50 | -1.13% | 321,767 |
| Aug 21, 2025 | 61.70 | 62.40 | 61.60 | 62.20 | 62.20 | 0.81% | 423,032 |
| Aug 20, 2025 | 62.20 | 62.30 | 60.90 | 61.70 | 61.70 | -0.80% | 773,587 |
| Aug 19, 2025 | 63.10 | 63.30 | 62.10 | 62.20 | 62.20 | -1.74% | 644,823 |
| Aug 18, 2025 | 63.30 | 65.50 | 63.00 | 63.30 | 63.30 | -0.47% | 930,210 |
| Aug 15, 2025 | 63.90 | 64.00 | 62.80 | 63.60 | 63.60 | -1.24% | 676,446 |
| Aug 14, 2025 | 64.00 | 64.70 | 63.90 | 64.40 | 64.40 | 0.63% | 392,944 |
| Aug 13, 2025 | 64.50 | 64.90 | 63.60 | 64.00 | 64.00 | - | 429,705 |
| Aug 12, 2025 | 64.20 | 64.90 | 63.90 | 64.00 | 64.00 | -0.31% | 294,598 |
| Aug 11, 2025 | 64.60 | 65.00 | 64.20 | 64.20 | 64.20 | -1.23% | 200,017 |
| Aug 8, 2025 | 65.10 | 65.70 | 64.70 | 65.00 | 65.00 | -0.76% | 256,226 |
| Aug 7, 2025 | 65.20 | 65.70 | 64.70 | 65.50 | 65.50 | 0.92% | 399,826 |
| Aug 6, 2025 | 64.40 | 65.10 | 64.10 | 64.90 | 64.90 | 0.78% | 357,939 |
| Aug 5, 2025 | 64.10 | 64.40 | 63.60 | 64.40 | 64.40 | 0.31% | 208,935 |
| Aug 4, 2025 | 62.80 | 64.70 | 62.80 | 64.20 | 64.20 | 1.26% | 550,875 |
| Aug 1, 2025 | 61.10 | 63.60 | 61.00 | 63.40 | 63.40 | 2.26% | 389,572 |
| Jul 31, 2025 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | -1.12% | 390,045 |
| Jul 30, 2025 | 62.80 | 63.00 | 62.60 | 62.70 | 62.70 | -0.16% | 147,593 |
| Jul 29, 2025 | 63.20 | 63.30 | 62.20 | 62.80 | 62.80 | -0.79% | 259,129 |
| Jul 28, 2025 | 63.70 | 63.70 | 62.80 | 63.30 | 63.30 | - | 262,992 |
| Jul 25, 2025 | 62.90 | 63.60 | 62.90 | 63.30 | 63.30 | - | 236,779 |
| Jul 24, 2025 | 63.40 | 63.60 | 62.70 | 63.30 | 63.30 | -0.16% | 216,174 |
| Jul 23, 2025 | 62.40 | 63.70 | 62.40 | 63.40 | 63.40 | 2.26% | 359,098 |
| Jul 22, 2025 | 63.10 | 63.10 | 61.80 | 62.00 | 62.00 | -1.59% | 530,425 |
| Jul 21, 2025 | 63.00 | 63.70 | 62.80 | 63.00 | 63.00 | - | 320,610 |
| Jul 18, 2025 | 64.20 | 64.70 | 63.00 | 63.00 | 63.00 | -0.94% | 494,365 |
| Jul 17, 2025 | 63.60 | 64.10 | 63.30 | 63.60 | 63.60 | 0.95% | 493,467 |
| Jul 16, 2025 | 63.70 | 64.40 | 63.00 | 63.00 | 63.00 | -2.17% | 814,751 |
| Jul 15, 2025 | 64.10 | 64.60 | 63.40 | 64.40 | 64.40 | -0.16% | 800,505 |
| Jul 14, 2025 | 65.00 | 65.10 | 63.50 | 64.50 | 64.50 | - | 529,083 |
| Jul 11, 2025 | 64.50 | 65.30 | 64.10 | 64.50 | 64.50 | 0.31% | 877,668 |
| Jul 10, 2025 | 63.50 | 64.50 | 63.30 | 64.30 | 64.30 | 1.26% | 1,021,727 |
| Jul 9, 2025 | 64.40 | 64.40 | 63.30 | 63.50 | 63.50 | -1.40% | 895,740 |
| Jul 8, 2025 | 65.70 | 65.70 | 64.00 | 64.40 | 64.40 | -1.98% | 867,299 |
| Jul 7, 2025 | 65.90 | 66.10 | 64.80 | 65.70 | 65.70 | 0.15% | 563,718 |