Farglory Land Development Co., Ltd. (TPE:5522)
Taiwan · Delayed Price · Currency is TWD 64.10
+0.30 (0.47%)
Aug 7, 2026, 1:30 PM CST
Farglory Land Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 64.00 | 65.00 | 63.80 | 64.80 | - | 1.57% | 180,817 |
| Aug 6, 2026 | 64.10 | 64.40 | 63.40 | 63.80 | 63.80 | -0.93% | 986,885 |
| Aug 5, 2026 | 64.70 | 64.70 | 64.10 | 64.40 | 64.40 | 0.47% | 300,088 |
| Aug 4, 2026 | 64.20 | 64.70 | 64.00 | 64.10 | 64.10 | -1.54% | 755,525 |
| Aug 3, 2026 | 64.50 | 65.40 | 64.30 | 65.10 | 65.10 | 0.31% | 493,512 |
| Jul 31, 2026 | 65.90 | 66.80 | 64.90 | 64.90 | 64.90 | -0.76% | 1,312,008 |
| Jul 30, 2026 | 66.50 | 66.50 | 65.00 | 65.40 | 65.40 | -0.30% | 333,623 |
| Jul 29, 2026 | 66.60 | 66.60 | 64.60 | 65.60 | 65.60 | -0.46% | 949,182 |
| Jul 28, 2026 | 67.10 | 67.10 | 65.50 | 65.90 | 65.90 | -0.90% | 500,321 |
| Jul 27, 2026 | 66.70 | 66.70 | 65.60 | 66.50 | 66.50 | 0.91% | 327,800 |
| Jul 24, 2026 | 65.90 | 66.70 | 65.60 | 65.90 | 65.90 | - | 915,672 |
| Jul 23, 2026 | 66.10 | 66.40 | 65.20 | 65.90 | 65.90 | -0.30% | 700,440 |
| Jul 22, 2026 | 68.80 | 68.90 | 66.10 | 66.10 | 66.10 | -3.64% | 1,040,306 |
| Jul 21, 2026 | 67.10 | 68.90 | 67.10 | 68.60 | 68.60 | 2.24% | 843,833 |
| Jul 20, 2026 | 69.30 | 69.50 | 66.80 | 67.10 | 67.10 | -1.47% | 3,185,316 |
| Jul 17, 2026 | 69.40 | 70.00 | 68.10 | 68.10 | 68.10 | -1.87% | 1,200,503 |
| Jul 16, 2026 | 68.30 | 69.70 | 67.70 | 69.40 | 69.40 | 1.61% | 850,098 |
| Jul 15, 2026 | 67.10 | 68.50 | 66.80 | 68.30 | 68.30 | 1.19% | 1,113,051 |
| Jul 14, 2026 | 66.10 | 67.60 | 66.10 | 67.50 | 67.50 | 2.12% | 1,720,627 |
| Jul 13, 2026 | 64.70 | 66.20 | 64.70 | 66.10 | 66.10 | 2.16% | 738,243 |
| Jul 9, 2026 | 64.00 | 65.50 | 64.00 | 64.70 | 64.70 | 1.09% | 741,237 |
| Jul 8, 2026 | 64.20 | 64.50 | 63.90 | 64.00 | 64.00 | -0.16% | 555,240 |
| Jul 7, 2026 | 64.70 | 65.50 | 63.90 | 64.10 | 64.10 | -1.08% | 800,759 |
| Jul 6, 2026 | 63.90 | 65.50 | 63.90 | 64.80 | 64.80 | 0.93% | 734,735 |
| Jul 3, 2026 | 63.20 | 64.50 | 63.20 | 64.20 | 64.20 | 0.63% | 1,231,451 |
| Jul 2, 2026 | 65.20 | 65.60 | 63.80 | 63.80 | 63.80 | -1.24% | 1,205,222 |
| Jul 1, 2026 | 65.70 | 66.30 | 63.70 | 64.60 | 64.60 | - | 2,603,592 |
| Jun 30, 2026 | 64.50 | 64.80 | 63.50 | 64.60 | 64.60 | 1.10% | 803,446 |
| Jun 29, 2026 | 65.00 | 65.50 | 63.40 | 63.90 | 63.90 | -0.31% | 1,918,011 |
| Jun 26, 2026 | 65.00 | 65.70 | 64.10 | 64.10 | 64.10 | -2.58% | 2,329,629 |
| Jun 25, 2026 | 65.60 | 66.90 | 63.40 | 65.80 | 65.80 | -0.30% | 4,365,955 |
| Jun 24, 2026 | 71.50 | 73.00 | 71.40 | 71.50 | 66.00 | -1.24% | 4,387,027 |
| Jun 23, 2026 | 72.90 | 73.70 | 72.10 | 72.40 | 66.83 | -1.90% | 2,780,848 |
| Jun 22, 2026 | 74.00 | 74.50 | 71.50 | 73.80 | 68.12 | -0.81% | 3,469,055 |
| Jun 18, 2026 | 75.10 | 76.70 | 74.20 | 74.40 | 68.68 | -0.80% | 2,047,135 |
| Jun 17, 2026 | 76.00 | 76.00 | 74.30 | 75.00 | 69.23 | -1.57% | 1,983,596 |
| Jun 16, 2026 | 77.50 | 78.00 | 76.20 | 76.20 | 70.34 | -1.93% | 1,231,832 |
| Jun 15, 2026 | 81.00 | 81.00 | 77.10 | 77.70 | 71.72 | -2.88% | 1,076,473 |
| Jun 12, 2026 | 80.70 | 82.30 | 79.30 | 80.00 | 73.85 | - | 1,537,012 |
| Jun 11, 2026 | 83.80 | 83.90 | 77.80 | 80.00 | 73.85 | -2.68% | 3,510,676 |
| Jun 10, 2026 | 75.50 | 83.30 | 74.60 | 82.20 | 75.88 | 8.16% | 5,246,941 |
| Jun 9, 2026 | 73.20 | 77.50 | 73.20 | 76.00 | 70.15 | 2.43% | 1,668,782 |
| Jun 8, 2026 | 72.50 | 75.30 | 72.50 | 74.20 | 68.49 | -2.50% | 765,602 |
| Jun 5, 2026 | 74.10 | 76.60 | 74.00 | 76.10 | 70.25 | 2.28% | 1,238,287 |
| Jun 4, 2026 | 75.80 | 76.40 | 74.30 | 74.40 | 68.68 | -2.36% | 1,527,146 |
| Jun 3, 2026 | 75.50 | 76.70 | 74.00 | 76.20 | 70.34 | 1.46% | 1,886,766 |
| Jun 2, 2026 | 74.10 | 75.10 | 73.70 | 75.10 | 69.32 | 1.21% | 1,394,974 |
| Jun 1, 2026 | 72.80 | 74.20 | 71.90 | 74.20 | 68.49 | 2.06% | 1,485,785 |
| May 29, 2026 | 72.00 | 72.70 | 71.50 | 72.70 | 67.11 | 0.97% | 1,807,328 |
| May 28, 2026 | 71.50 | 72.70 | 70.80 | 72.00 | 66.46 | 1.12% | 1,327,165 |