Farglory Land Development Co., Ltd. (TPE:5522)
Taiwan · Delayed Price · Currency is TWD 60.80
-0.30 (-0.49%)
Oct 30, 2026, 1:30 PM CST
Farglory Land Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 61.00 | 61.00 | 60.50 | 60.80 | 60.80 | -0.49% | 424,385 |
| Oct 29, 2026 | 62.60 | 62.80 | 61.10 | 61.10 | 61.10 | -3.18% | 1,562,471 |
| Oct 28, 2026 | 64.20 | 65.10 | 62.70 | 64.10 | 63.10 | -1.69% | 1,562,524 |
| Oct 27, 2026 | 62.30 | 65.20 | 61.40 | 65.20 | 64.19 | 4.99% | 3,664,280 |
| Oct 22, 2026 | 62.00 | 62.40 | 61.80 | 62.10 | 61.14 | 0.49% | 508,116 |
| Oct 21, 2026 | 62.00 | 62.20 | 61.80 | 61.80 | 60.84 | -0.48% | 495,222 |
| Oct 20, 2026 | 61.10 | 62.10 | 61.10 | 62.10 | 61.14 | 0.16% | 611,907 |
| Oct 19, 2026 | 62.30 | 62.30 | 61.30 | 62.00 | 61.04 | 0.32% | 601,694 |
| Oct 16, 2026 | 62.10 | 62.10 | 61.60 | 61.80 | 60.84 | 0.49% | 270,000 |
| Oct 15, 2026 | 62.00 | 62.20 | 61.50 | 61.50 | 60.55 | -0.16% | 646,672 |
| Oct 14, 2026 | 61.60 | 62.00 | 61.50 | 61.60 | 60.64 | -0.81% | 401,815 |
| Oct 13, 2026 | 61.50 | 62.10 | 61.50 | 62.10 | 61.14 | -0.48% | 482,852 |
| Oct 12, 2026 | 61.30 | 62.40 | 61.10 | 62.40 | 61.43 | 2.63% | 796,954 |
| Oct 8, 2026 | 61.00 | 61.30 | 60.70 | 60.80 | 59.86 | -0.65% | 361,756 |
| Oct 7, 2026 | 60.00 | 61.40 | 60.00 | 61.20 | 60.25 | 2.00% | 508,943 |
| Oct 6, 2026 | 60.10 | 60.40 | 59.80 | 60.00 | 59.07 | -0.17% | 593,233 |
| Oct 5, 2026 | 60.50 | 60.70 | 60.00 | 60.10 | 59.17 | -0.66% | 747,997 |
| Oct 2, 2026 | 60.80 | 60.90 | 60.20 | 60.50 | 59.56 | -0.49% | 507,046 |
| Oct 1, 2026 | 61.00 | 61.30 | 60.80 | 60.80 | 59.86 | -0.33% | 467,206 |
| Sep 30, 2026 | 60.80 | 61.50 | 60.70 | 61.00 | 60.05 | 0.49% | 666,357 |
| Sep 29, 2026 | 60.70 | 61.00 | 60.70 | 60.70 | 59.76 | - | 371,905 |
| Sep 24, 2026 | 60.60 | 61.10 | 60.20 | 60.70 | 59.76 | -0.33% | 682,178 |
| Sep 23, 2026 | 62.40 | 62.40 | 60.70 | 60.90 | 59.95 | -1.62% | 746,244 |
| Sep 22, 2026 | 62.40 | 62.40 | 61.20 | 61.90 | 60.94 | 0.65% | 537,651 |
| Sep 21, 2026 | 62.30 | 62.30 | 61.20 | 61.50 | 60.55 | -1.13% | 408,017 |
| Sep 18, 2026 | 62.80 | 62.90 | 61.30 | 62.20 | 61.23 | 2.47% | 1,272,765 |
| Sep 17, 2026 | 60.40 | 61.40 | 60.20 | 60.70 | 59.76 | 1.17% | 574,398 |
| Sep 16, 2026 | 60.50 | 60.80 | 60.00 | 60.00 | 59.07 | -1.15% | 1,146,743 |
| Sep 15, 2026 | 61.00 | 61.00 | 60.20 | 60.70 | 59.76 | -0.65% | 822,371 |
| Sep 14, 2026 | 62.10 | 62.30 | 61.10 | 61.10 | 60.15 | -2.40% | 1,008,221 |
| Sep 11, 2026 | 62.00 | 62.60 | 62.00 | 62.60 | 61.63 | -0.16% | 386,247 |
| Sep 10, 2026 | 62.90 | 63.10 | 62.40 | 62.70 | 61.73 | -1.26% | 427,395 |
| Sep 9, 2026 | 62.90 | 63.70 | 62.80 | 63.50 | 62.51 | -0.16% | 270,194 |
| Sep 8, 2026 | 63.30 | 63.90 | 63.10 | 63.60 | 62.61 | 0.47% | 212,521 |
| Sep 7, 2026 | 64.60 | 64.60 | 63.10 | 63.30 | 62.32 | -1.09% | 362,796 |
| Sep 4, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 63.01 | 0.31% | 373,008 |
| Sep 3, 2026 | 63.00 | 64.00 | 63.00 | 63.80 | 62.81 | 0.95% | 392,082 |
| Sep 2, 2026 | 62.00 | 63.20 | 62.00 | 63.20 | 62.22 | 1.28% | 211,043 |
| Sep 1, 2026 | 61.40 | 62.70 | 61.40 | 62.40 | 61.43 | 1.13% | 289,973 |
| Aug 31, 2026 | 62.80 | 62.80 | 61.70 | 61.70 | 60.74 | -1.75% | 1,127,653 |
| Aug 28, 2026 | 63.60 | 63.60 | 62.80 | 62.80 | 61.82 | -1.57% | 669,748 |
| Aug 27, 2026 | 63.80 | 64.10 | 63.50 | 63.80 | 62.81 | -0.31% | 294,409 |
| Aug 26, 2026 | 63.80 | 64.10 | 63.40 | 64.00 | 63.01 | 0.47% | 351,589 |
| Aug 25, 2026 | 63.70 | 64.20 | 63.40 | 63.70 | 62.71 | 0.31% | 286,169 |
| Aug 24, 2026 | 64.20 | 64.60 | 63.50 | 63.50 | 62.51 | -1.09% | 315,267 |
| Aug 21, 2026 | 64.00 | 64.50 | 63.60 | 64.20 | 63.20 | 0.16% | 381,548 |
| Aug 20, 2026 | 62.90 | 64.20 | 62.70 | 64.10 | 63.10 | 2.40% | 874,814 |
| Aug 19, 2026 | 62.80 | 63.00 | 62.10 | 62.60 | 61.63 | -0.79% | 605,299 |
| Aug 18, 2026 | 62.20 | 63.60 | 62.20 | 63.10 | 62.12 | 0.64% | 640,556 |
| Aug 17, 2026 | 62.00 | 63.00 | 61.80 | 62.70 | 61.73 | 0.97% | 476,700 |