Farglory Land Development Co., Ltd. (TPE:5522)
Taiwan · Delayed Price · Currency is TWD 53.90
-0.10 (-0.19%)
Oct 31, 2025, 2:38 PM CST
Farglory Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 54.10 | 54.50 | 53.90 | 53.90 | 53.90 | -0.19% | 723,508 |
| Oct 30, 2025 | 53.90 | 54.40 | 53.50 | 54.00 | 54.00 | -0.18% | 860,083 |
| Oct 29, 2025 | 54.20 | 54.40 | 53.80 | 54.10 | 54.10 | -0.18% | 895,589 |
| Oct 28, 2025 | 55.20 | 55.20 | 54.20 | 54.20 | 54.20 | -1.09% | 682,341 |
| Oct 27, 2025 | 55.80 | 56.00 | 54.80 | 54.80 | 54.80 | -0.36% | 887,636 |
| Oct 23, 2025 | 55.50 | 55.70 | 54.70 | 55.00 | 55.00 | 0.92% | 898,723 |
| Oct 22, 2025 | 54.30 | 55.30 | 54.30 | 54.50 | 54.50 | 0.93% | 788,135 |
| Oct 21, 2025 | 54.60 | 54.70 | 54.00 | 54.00 | 54.00 | -0.18% | 962,940 |
| Oct 20, 2025 | 54.50 | 55.30 | 53.80 | 54.10 | 54.10 | -0.73% | 1,537,661 |
| Oct 17, 2025 | 55.90 | 56.50 | 54.50 | 54.50 | 54.50 | -3.54% | 3,317,058 |
| Oct 16, 2025 | 57.40 | 57.80 | 56.40 | 56.50 | 56.50 | -0.70% | 1,494,822 |
| Oct 15, 2025 | 58.10 | 58.30 | 56.90 | 56.90 | 56.90 | -1.04% | 2,944,549 |
| Oct 14, 2025 | 58.80 | 59.30 | 57.50 | 57.50 | 57.50 | -2.21% | 1,180,523 |
| Oct 13, 2025 | 59.20 | 59.60 | 58.60 | 58.80 | 58.80 | -1.34% | 969,871 |
| Oct 9, 2025 | 59.60 | 60.10 | 59.10 | 59.60 | 59.60 | -0.67% | 844,401 |
| Oct 8, 2025 | 60.20 | 60.50 | 59.80 | 60.00 | 60.00 | -0.66% | 874,039 |
| Oct 7, 2025 | 60.20 | 60.70 | 60.10 | 60.40 | 60.40 | - | 799,381 |
| Oct 3, 2025 | 61.40 | 61.50 | 60.40 | 60.40 | 60.40 | -1.31% | 909,005 |
| Oct 2, 2025 | 62.00 | 62.10 | 61.10 | 61.20 | 61.20 | -1.13% | 706,587 |
| Oct 1, 2025 | 62.00 | 62.40 | 61.50 | 61.90 | 61.90 | -0.16% | 370,718 |
| Sep 30, 2025 | 62.40 | 62.40 | 61.30 | 62.00 | 62.00 | -0.32% | 1,031,381 |
| Sep 29, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Sep 26, 2025 | 63.40 | 63.40 | 61.90 | 62.20 | 62.20 | -2.05% | 968,165 |
| Sep 25, 2025 | 63.10 | 63.50 | 62.10 | 63.50 | 63.50 | 0.63% | 1,113,925 |
| Sep 24, 2025 | 63.20 | 63.30 | 62.50 | 63.10 | 63.10 | -0.16% | 819,383 |
| Sep 23, 2025 | 63.30 | 63.40 | 62.50 | 63.20 | 63.20 | -0.94% | 1,044,872 |
| Sep 22, 2025 | 63.80 | 64.00 | 62.60 | 63.80 | 63.80 | -0.31% | 943,479 |
| Sep 19, 2025 | 63.40 | 64.00 | 61.80 | 64.00 | 64.00 | -0.93% | 1,923,925 |
| Sep 18, 2025 | 66.30 | 66.30 | 64.20 | 64.60 | 64.60 | -1.07% | 857,183 |
| Sep 17, 2025 | 65.40 | 65.90 | 64.80 | 65.30 | 65.30 | -0.15% | 924,654 |
| Sep 16, 2025 | 64.30 | 66.50 | 63.60 | 65.40 | 65.40 | 2.03% | 1,529,169 |
| Sep 15, 2025 | 64.00 | 64.50 | 63.20 | 64.10 | 64.10 | 0.31% | 862,158 |
| Sep 12, 2025 | 63.10 | 64.40 | 63.10 | 63.90 | 63.90 | 1.43% | 1,099,455 |
| 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 |