Farglory Land Development Co., Ltd. (TPE:5522)
Taiwan · Delayed Price · Currency is TWD 63.40
+1.40 (2.26%)
Aug 1, 2025, 1:35 PM CST
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.10 | 63.60 | 61.00 | 63.40 | 63.40 | 2.26% | 388,572 |
| 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 |
| Jul 4, 2025 | 66.30 | 66.30 | 64.70 | 65.60 | 65.60 | -0.15% | 823,666 |
| Jul 3, 2025 | 65.30 | 66.50 | 65.20 | 65.70 | 65.70 | 0.15% | 968,884 |
| Jul 2, 2025 | 64.90 | 65.80 | 64.40 | 65.60 | 65.60 | 0.46% | 897,871 |
| Jul 1, 2025 | 64.50 | 65.50 | 64.30 | 65.30 | 65.30 | 1.87% | 868,746 |
| Jun 30, 2025 | 65.30 | 65.30 | 64.10 | 64.10 | 64.10 | -1.84% | 406,616 |
| Jun 27, 2025 | 65.50 | 65.50 | 63.90 | 65.30 | 65.30 | 0.77% | 783,545 |
| Jun 26, 2025 | 63.30 | 65.50 | 63.20 | 64.80 | 64.80 | - | 997,235 |
| Jun 25, 2025 | 65.50 | 65.90 | 64.80 | 64.80 | 62.70 | -0.46% | 1,263,217 |
| Jun 24, 2025 | 66.10 | 67.40 | 65.10 | 65.10 | 62.99 | -0.61% | 1,055,586 |
| Jun 23, 2025 | 65.80 | 66.60 | 64.90 | 65.50 | 63.38 | -1.50% | 811,492 |
| Jun 20, 2025 | 68.00 | 68.20 | 65.80 | 66.50 | 64.34 | -1.92% | 1,522,772 |
| Jun 19, 2025 | 69.10 | 69.50 | 67.70 | 67.80 | 65.60 | -2.73% | 949,815 |
| Jun 18, 2025 | 70.00 | 70.50 | 68.80 | 69.70 | 67.44 | -0.43% | 1,091,948 |
| Jun 17, 2025 | 71.40 | 73.30 | 70.00 | 70.00 | 67.73 | -1.41% | 2,258,377 |
| Jun 16, 2025 | 72.60 | 73.30 | 70.60 | 71.00 | 68.70 | -3.14% | 1,796,392 |
| Jun 13, 2025 | 73.30 | 75.20 | 72.90 | 73.30 | 70.92 | -1.21% | 1,881,429 |
| Jun 12, 2025 | 74.30 | 74.60 | 72.10 | 74.20 | 71.80 | -1.59% | 4,082,283 |
| Jun 11, 2025 | 72.20 | 75.40 | 71.40 | 75.40 | 72.96 | 3.86% | 3,453,046 |
| Jun 10, 2025 | 71.00 | 72.60 | 70.30 | 72.60 | 70.25 | 1.11% | 3,315,849 |
| Jun 9, 2025 | 69.60 | 71.80 | 67.40 | 71.80 | 69.47 | 1.99% | 3,441,813 |
| Jun 6, 2025 | 66.40 | 70.40 | 66.40 | 70.40 | 68.12 | 4.30% | 2,293,346 |
| Jun 5, 2025 | 68.50 | 68.80 | 66.00 | 67.50 | 65.31 | -2.32% | 4,187,335 |
| Jun 4, 2025 | 63.50 | 69.10 | 63.30 | 69.10 | 66.86 | 9.86% | 4,568,010 |
| Jun 3, 2025 | 62.60 | 63.70 | 62.20 | 62.90 | 60.86 | - | 1,719,121 |
| Jun 2, 2025 | 61.30 | 62.90 | 60.90 | 62.90 | 60.86 | 2.61% | 1,493,736 |
| May 29, 2025 | 61.80 | 61.80 | 60.60 | 61.30 | 59.31 | -0.16% | 985,403 |
| May 28, 2025 | 62.70 | 62.70 | 60.70 | 61.40 | 59.41 | -1.29% | 1,222,298 |
| May 27, 2025 | 62.50 | 62.80 | 61.60 | 62.20 | 60.18 | -0.48% | 994,681 |
| May 26, 2025 | 63.30 | 63.70 | 62.10 | 62.50 | 60.47 | -0.95% | 992,180 |
| May 23, 2025 | 62.30 | 63.40 | 62.30 | 63.10 | 61.06 | 0.80% | 497,807 |