Farglory Land Development Co., Ltd. (TPE:5522)
Taiwan · Delayed Price · Currency is TWD 69.50
+0.60 (0.87%)
Apr 24, 2026, 1:30 PM CST
Farglory Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 69.10 | 69.70 | 69.00 | 69.50 | 69.50 | 0.87% | 581,391 |
| Apr 23, 2026 | 70.70 | 70.70 | 68.30 | 68.90 | 68.90 | -2.13% | 1,316,291 |
| Apr 22, 2026 | 70.50 | 70.80 | 69.50 | 70.40 | 70.40 | 0.86% | 985,025 |
| Apr 21, 2026 | 69.80 | 69.80 | 68.40 | 69.80 | 69.80 | 1.01% | 1,349,207 |
| Apr 20, 2026 | 69.70 | 70.00 | 68.40 | 69.10 | 69.10 | -0.86% | 1,595,033 |
| Apr 17, 2026 | 70.50 | 70.80 | 69.40 | 69.70 | 69.70 | -1.13% | 823,122 |
| Apr 16, 2026 | 71.00 | 71.10 | 69.90 | 70.50 | 70.50 | 0.57% | 653,011 |
| Apr 15, 2026 | 71.00 | 71.50 | 70.00 | 70.10 | 70.10 | -1.27% | 821,052 |
| Apr 14, 2026 | 72.20 | 72.20 | 69.60 | 71.00 | 71.00 | -0.56% | 2,117,541 |
| Apr 13, 2026 | 73.00 | 73.50 | 71.30 | 71.40 | 71.40 | -2.59% | 1,065,646 |
| Apr 10, 2026 | 73.80 | 73.90 | 72.80 | 73.30 | 73.30 | -0.68% | 978,159 |
| Apr 9, 2026 | 73.60 | 73.90 | 72.80 | 73.80 | 73.80 | 0.27% | 771,677 |
| Apr 8, 2026 | 73.10 | 74.00 | 72.40 | 73.60 | 73.60 | 1.24% | 917,518 |
| Apr 7, 2026 | 72.70 | 72.80 | 71.20 | 72.70 | 72.70 | - | 870,065 |
| Apr 2, 2026 | 73.00 | 73.00 | 70.20 | 72.70 | 72.70 | 0.14% | 1,201,553 |
| Apr 1, 2026 | 71.60 | 72.70 | 70.80 | 72.60 | 72.60 | 2.98% | 1,201,232 |
| Mar 31, 2026 | 70.00 | 71.70 | 69.60 | 70.50 | 70.50 | 0.57% | 941,110 |
| Mar 30, 2026 | 70.50 | 71.70 | 70.00 | 70.10 | 70.10 | -2.50% | 738,873 |
| Mar 27, 2026 | 73.50 | 73.50 | 71.60 | 71.90 | 71.90 | -1.78% | 675,834 |
| Mar 26, 2026 | 73.80 | 74.60 | 72.90 | 73.20 | 73.20 | 0.41% | 1,216,318 |
| Mar 25, 2026 | 71.80 | 72.90 | 70.90 | 72.90 | 72.90 | 4.44% | 1,732,906 |
| Mar 24, 2026 | 69.70 | 70.60 | 68.70 | 69.80 | 69.80 | 1.75% | 1,179,780 |
| Mar 23, 2026 | 68.60 | 69.50 | 68.60 | 68.60 | 68.60 | -3.38% | 847,472 |
| Mar 20, 2026 | 71.90 | 73.20 | 69.80 | 71.00 | 71.00 | 3.20% | 2,031,844 |
| Mar 19, 2026 | 69.00 | 70.40 | 68.60 | 68.80 | 68.80 | -1.99% | 1,100,973 |
| Mar 18, 2026 | 70.70 | 71.30 | 70.00 | 70.20 | 70.20 | 0.86% | 1,086,207 |
| Mar 17, 2026 | 68.60 | 70.20 | 67.90 | 69.60 | 69.60 | 2.20% | 1,317,206 |
| Mar 16, 2026 | 67.80 | 68.10 | 66.90 | 68.10 | 68.10 | 1.79% | 827,129 |
| Mar 13, 2026 | 67.60 | 67.70 | 66.40 | 66.90 | 66.90 | 2.61% | 1,410,727 |
| Mar 12, 2026 | 65.00 | 66.20 | 65.00 | 65.20 | 65.20 | -0.61% | 800,598 |
| Mar 11, 2026 | 65.60 | 65.70 | 64.50 | 65.60 | 65.60 | 0.77% | 829,949 |
| Mar 10, 2026 | 65.50 | 65.90 | 64.90 | 65.10 | 65.10 | 0.93% | 627,230 |
| Mar 9, 2026 | 63.90 | 65.50 | 63.50 | 64.50 | 64.50 | -3.15% | 1,297,917 |
| Mar 6, 2026 | 66.80 | 67.30 | 66.50 | 66.60 | 66.60 | -0.30% | 303,794 |
| Mar 5, 2026 | 66.80 | 67.80 | 66.70 | 66.80 | 66.80 | 0.91% | 524,231 |
| Mar 4, 2026 | 67.20 | 68.10 | 66.20 | 66.20 | 66.20 | -2.79% | 1,171,787 |
| Mar 3, 2026 | 67.40 | 68.30 | 67.40 | 68.10 | 68.10 | 0.15% | 600,496 |
| Mar 2, 2026 | 67.30 | 68.70 | 66.60 | 68.00 | 68.00 | 0.29% | 742,480 |
| Feb 26, 2026 | 68.10 | 68.90 | 67.40 | 67.80 | 67.80 | -0.15% | 686,791 |
| Feb 25, 2026 | 67.30 | 68.00 | 66.60 | 67.90 | 67.90 | 1.19% | 694,238 |
| Feb 24, 2026 | 68.10 | 68.60 | 67.10 | 67.10 | 67.10 | -1.32% | 753,853 |
| Feb 23, 2026 | 68.50 | 69.40 | 67.30 | 68.00 | 68.00 | 0.44% | 1,416,049 |
| Feb 11, 2026 | 67.70 | 68.60 | 66.50 | 67.70 | 67.70 | 1.04% | 889,567 |
| Feb 10, 2026 | 66.30 | 67.00 | 65.70 | 67.00 | 67.00 | 2.92% | 491,377 |
| Feb 9, 2026 | 65.60 | 66.30 | 65.10 | 65.10 | 65.10 | -0.76% | 331,415 |
| Feb 6, 2026 | 66.20 | 66.60 | 65.00 | 65.60 | 65.60 | -0.91% | 447,084 |
| Feb 5, 2026 | 66.50 | 67.50 | 66.20 | 66.20 | 66.20 | -0.45% | 325,594 |
| Feb 4, 2026 | 67.40 | 67.90 | 66.40 | 66.50 | 66.50 | -0.75% | 677,305 |
| Feb 3, 2026 | 67.10 | 67.80 | 66.30 | 67.00 | 67.00 | 0.30% | 349,791 |
| Feb 2, 2026 | 65.70 | 67.30 | 65.40 | 66.80 | 66.80 | 0.91% | 809,245 |