Farglory Land Development Co., Ltd. (TPE:5522)
Taiwan · Delayed Price · Currency is TWD 68.10
-1.30 (-1.87%)
Jul 17, 2026, 1:30 PM CST
Farglory Land Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 68.30 | 69.00 | 67.70 | 68.90 | - | 0.88% | 280,012 |
| 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 |
| May 27, 2026 | 71.20 | 71.30 | 70.30 | 71.20 | 65.72 | 0.14% | 531,484 |
| May 26, 2026 | 69.30 | 71.20 | 69.20 | 71.10 | 65.63 | 2.75% | 924,632 |
| May 25, 2026 | 69.90 | 70.60 | 68.70 | 69.20 | 63.88 | -0.43% | 883,165 |
| May 22, 2026 | 70.30 | 70.30 | 69.50 | 69.50 | 64.15 | -1.28% | 931,098 |
| May 21, 2026 | 71.50 | 71.50 | 70.10 | 70.40 | 64.98 | -0.56% | 472,269 |
| May 20, 2026 | 70.80 | 71.30 | 70.30 | 70.80 | 65.35 | - | 571,777 |
| May 19, 2026 | 72.20 | 72.20 | 70.80 | 70.80 | 65.35 | -1.94% | 753,019 |
| May 18, 2026 | 70.80 | 72.30 | 70.20 | 72.20 | 66.65 | 2.12% | 1,442,257 |
| May 15, 2026 | 70.70 | 70.80 | 69.70 | 70.70 | 65.26 | 0.28% | 909,830 |
| May 14, 2026 | 70.20 | 71.00 | 69.80 | 70.50 | 65.08 | 0.14% | 603,594 |
| May 13, 2026 | 69.80 | 70.50 | 69.80 | 70.40 | 64.98 | 0.86% | 520,439 |
| May 12, 2026 | 72.80 | 72.80 | 69.10 | 69.80 | 64.43 | -3.99% | 1,522,084 |
| May 11, 2026 | 70.20 | 72.70 | 70.20 | 72.70 | 67.11 | 3.86% | 1,618,880 |
| May 8, 2026 | 70.00 | 70.40 | 69.50 | 70.00 | 64.62 | 0.43% | 1,202,130 |
| May 7, 2026 | 68.60 | 70.00 | 68.10 | 69.70 | 64.34 | 0.87% | 1,112,313 |
| May 6, 2026 | 69.50 | 69.50 | 68.80 | 69.10 | 63.78 | - | 634,649 |