Farglory Land Development Co., Ltd. (TPE:5522)
Taiwan
· Delayed Price · Currency is TWD 59.10
-0.30 (-0.51%)
Dec 5, 2025, 1:30 PM CST
Farglory Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.30 | 59.80 | 58.80 | 59.10 | 59.10 | -0.51% | 827,656 |
| Dec 4, 2025 | 59.40 | 60.00 | 59.00 | 59.40 | 59.40 | -0.17% | 638,730 |
| Dec 3, 2025 | 59.00 | 60.00 | 58.80 | 59.50 | 59.50 | 1.19% | 1,274,744 |
| Dec 2, 2025 | 58.50 | 59.70 | 57.90 | 58.80 | 58.80 | 0.68% | 1,268,197 |
| Dec 1, 2025 | 60.20 | 60.20 | 58.00 | 58.40 | 58.40 | -3.31% | 1,525,593 |
| Nov 28, 2025 | 60.40 | 60.80 | 60.10 | 60.40 | 60.40 | -0.82% | 1,158,100 |
| Nov 27, 2025 | 59.10 | 60.90 | 59.00 | 60.90 | 60.90 | 2.01% | 1,701,422 |
| Nov 26, 2025 | 58.40 | 59.90 | 57.90 | 59.70 | 59.70 | 3.11% | 2,260,894 |
| Nov 25, 2025 | 58.30 | 58.30 | 57.00 | 57.90 | 57.90 | -0.69% | 1,548,862 |
| Nov 24, 2025 | 57.40 | 58.30 | 57.00 | 58.30 | 58.30 | 2.46% | 1,358,093 |
| Nov 21, 2025 | 58.30 | 58.40 | 56.40 | 56.90 | 56.90 | -2.40% | 1,208,883 |
| Nov 20, 2025 | 57.30 | 58.30 | 57.30 | 58.30 | 58.30 | 2.28% | 1,229,086 |
| Nov 19, 2025 | 56.00 | 57.50 | 55.80 | 57.00 | 57.00 | 1.06% | 1,173,017 |
| Nov 18, 2025 | 56.10 | 56.50 | 55.40 | 56.40 | 56.40 | - | 1,331,593 |
| Nov 17, 2025 | 54.60 | 56.70 | 54.50 | 56.40 | 56.40 | 2.36% | 2,203,965 |
| Nov 14, 2025 | 54.00 | 55.30 | 53.10 | 55.10 | 55.10 | 1.47% | 1,207,139 |
| Nov 13, 2025 | 55.00 | 55.40 | 54.00 | 54.30 | 54.30 | -1.27% | 877,421 |
| Nov 12, 2025 | 54.40 | 55.20 | 54.40 | 55.00 | 55.00 | 1.85% | 770,803 |
| Nov 11, 2025 | 54.80 | 55.10 | 54.00 | 54.00 | 54.00 | -2.00% | 769,361 |
| Nov 10, 2025 | 55.80 | 55.90 | 54.80 | 55.10 | 55.10 | -0.36% | 959,854 |
| Nov 7, 2025 | 54.70 | 55.90 | 54.40 | 55.30 | 55.30 | 1.65% | 1,177,095 |
| Nov 6, 2025 | 53.70 | 55.00 | 53.60 | 54.40 | 54.40 | 1.87% | 957,612 |
| Nov 5, 2025 | 53.20 | 53.70 | 52.90 | 53.40 | 53.40 | 0.38% | 626,541 |
| Nov 4, 2025 | 53.40 | 53.90 | 53.20 | 53.20 | 53.20 | -0.56% | 715,605 |
| Nov 3, 2025 | 54.00 | 54.50 | 53.10 | 53.50 | 53.50 | -0.74% | 848,026 |
| Oct 31, 2025 | 54.10 | 54.50 | 53.90 | 53.90 | 53.90 | -0.19% | 725,611 |
| Oct 30, 2025 | 53.90 | 54.40 | 53.50 | 54.00 | 54.00 | -0.18% | 860,083 |
| Oct 29, 2025 | 54.20 | 54.40 | 53.80 | 54.10 | 54.10 | -0.18% | 895,589 |
| Oct 28, 2025 | 55.20 | 55.20 | 54.20 | 54.20 | 54.20 | -1.09% | 682,341 |
| Oct 27, 2025 | 55.80 | 56.00 | 54.80 | 54.80 | 54.80 | -0.36% | 887,636 |
| Oct 23, 2025 | 55.50 | 55.70 | 54.70 | 55.00 | 55.00 | 0.92% | 898,723 |
| Oct 22, 2025 | 54.30 | 55.30 | 54.30 | 54.50 | 54.50 | 0.93% | 788,135 |
| Oct 21, 2025 | 54.60 | 54.70 | 54.00 | 54.00 | 54.00 | -0.18% | 962,940 |
| Oct 20, 2025 | 54.50 | 55.30 | 53.80 | 54.10 | 54.10 | -0.73% | 1,537,661 |
| Oct 17, 2025 | 55.90 | 56.50 | 54.50 | 54.50 | 54.50 | -3.54% | 3,317,058 |
| Oct 16, 2025 | 57.40 | 57.80 | 56.40 | 56.50 | 56.50 | -0.70% | 1,494,822 |
| Oct 15, 2025 | 58.10 | 58.30 | 56.90 | 56.90 | 56.90 | -1.04% | 2,944,549 |
| Oct 14, 2025 | 58.80 | 59.30 | 57.50 | 57.50 | 57.50 | -2.21% | 1,180,523 |
| Oct 13, 2025 | 59.20 | 59.60 | 58.60 | 58.80 | 58.80 | -1.34% | 969,871 |
| Oct 9, 2025 | 59.60 | 60.10 | 59.10 | 59.60 | 59.60 | -0.67% | 844,401 |
| Oct 8, 2025 | 60.20 | 60.50 | 59.80 | 60.00 | 60.00 | -0.66% | 874,039 |
| Oct 7, 2025 | 60.20 | 60.70 | 60.10 | 60.40 | 60.40 | - | 799,381 |
| Oct 3, 2025 | 61.40 | 61.50 | 60.40 | 60.40 | 60.40 | -1.31% | 909,005 |
| Oct 2, 2025 | 62.00 | 62.10 | 61.10 | 61.20 | 61.20 | -1.13% | 706,587 |
| Oct 1, 2025 | 62.00 | 62.40 | 61.50 | 61.90 | 61.90 | -0.16% | 370,718 |
| Sep 30, 2025 | 62.40 | 62.40 | 61.30 | 62.00 | 62.00 | -0.32% | 1,031,381 |
| Sep 26, 2025 | 63.40 | 63.40 | 61.90 | 62.20 | 62.20 | -2.05% | 968,165 |
| Sep 25, 2025 | 63.10 | 63.50 | 62.10 | 63.50 | 63.50 | 0.63% | 1,113,925 |
| Sep 24, 2025 | 63.20 | 63.30 | 62.50 | 63.10 | 63.10 | -0.16% | 819,383 |
| Sep 23, 2025 | 63.30 | 63.40 | 62.50 | 63.20 | 63.20 | -0.94% | 1,044,872 |
| Sep 22, 2025 | 63.80 | 64.00 | 62.60 | 63.80 | 63.80 | -0.31% | 943,479 |
| Sep 19, 2025 | 63.40 | 64.00 | 61.80 | 64.00 | 64.00 | -0.93% | 1,923,925 |
| Sep 18, 2025 | 66.30 | 66.30 | 64.20 | 64.60 | 64.60 | -1.07% | 857,183 |
| Sep 17, 2025 | 65.40 | 65.90 | 64.80 | 65.30 | 65.30 | -0.15% | 924,654 |
| Sep 16, 2025 | 64.30 | 66.50 | 63.60 | 65.40 | 65.40 | 2.03% | 1,529,169 |
| Sep 15, 2025 | 64.00 | 64.50 | 63.20 | 64.10 | 64.10 | 0.31% | 862,158 |
| Sep 12, 2025 | 63.10 | 64.40 | 63.10 | 63.90 | 63.90 | 1.43% | 1,099,455 |
| Sep 11, 2025 | 63.50 | 63.60 | 62.80 | 63.00 | 63.00 | -1.10% | 1,284,454 |
| Sep 10, 2025 | 64.70 | 64.70 | 63.40 | 63.70 | 63.70 | -1.85% | 998,857 |
| Sep 9, 2025 | 64.30 | 65.00 | 63.30 | 64.90 | 64.90 | 3.34% | 1,197,589 |
| Sep 8, 2025 | 64.60 | 64.70 | 62.60 | 62.80 | 62.80 | -2.64% | 1,010,924 |
| Sep 5, 2025 | 65.30 | 66.50 | 63.20 | 64.50 | 64.50 | -1.07% | 2,027,694 |
| Sep 4, 2025 | 61.30 | 65.90 | 61.30 | 65.20 | 65.20 | 6.71% | 2,970,386 |
| Sep 3, 2025 | 61.90 | 62.00 | 61.10 | 61.10 | 61.10 | -1.93% | 808,428 |
| Sep 2, 2025 | 61.60 | 62.70 | 61.50 | 62.30 | 62.30 | 1.63% | 605,477 |
| Sep 1, 2025 | 61.60 | 62.30 | 61.00 | 61.30 | 61.30 | -0.33% | 547,742 |
| Aug 29, 2025 | 61.70 | 62.20 | 61.30 | 61.50 | 61.50 | - | 363,045 |
| Aug 28, 2025 | 60.20 | 61.80 | 59.80 | 61.50 | 61.50 | 2.50% | 623,681 |
| Aug 27, 2025 | 60.60 | 61.20 | 60.00 | 60.00 | 60.00 | -1.48% | 1,518,109 |
| Aug 26, 2025 | 61.20 | 61.30 | 60.30 | 60.90 | 60.90 | -0.81% | 761,609 |
| Aug 25, 2025 | 61.70 | 62.10 | 61.30 | 61.40 | 61.40 | -0.16% | 451,518 |
| Aug 22, 2025 | 62.00 | 62.10 | 61.50 | 61.50 | 61.50 | -1.13% | 321,767 |
| Aug 21, 2025 | 61.70 | 62.40 | 61.60 | 62.20 | 62.20 | 0.81% | 423,032 |
| Aug 20, 2025 | 62.20 | 62.30 | 60.90 | 61.70 | 61.70 | -0.80% | 773,587 |
| Aug 19, 2025 | 63.10 | 63.30 | 62.10 | 62.20 | 62.20 | -1.74% | 644,823 |
| Aug 18, 2025 | 63.30 | 65.50 | 63.00 | 63.30 | 63.30 | -0.47% | 930,210 |
| Aug 15, 2025 | 63.90 | 64.00 | 62.80 | 63.60 | 63.60 | -1.24% | 676,446 |
| Aug 14, 2025 | 64.00 | 64.70 | 63.90 | 64.40 | 64.40 | 0.63% | 392,944 |
| Aug 13, 2025 | 64.50 | 64.90 | 63.60 | 64.00 | 64.00 | - | 429,705 |
| Aug 12, 2025 | 64.20 | 64.90 | 63.90 | 64.00 | 64.00 | -0.31% | 294,598 |
| Aug 11, 2025 | 64.60 | 65.00 | 64.20 | 64.20 | 64.20 | -1.23% | 200,017 |
| Aug 8, 2025 | 65.10 | 65.70 | 64.70 | 65.00 | 65.00 | -0.76% | 256,226 |
| Aug 7, 2025 | 65.20 | 65.70 | 64.70 | 65.50 | 65.50 | 0.92% | 399,826 |
| Aug 6, 2025 | 64.40 | 65.10 | 64.10 | 64.90 | 64.90 | 0.78% | 357,939 |
| Aug 5, 2025 | 64.10 | 64.40 | 63.60 | 64.40 | 64.40 | 0.31% | 208,935 |
| Aug 4, 2025 | 62.80 | 64.70 | 62.80 | 64.20 | 64.20 | 1.26% | 550,875 |
| Aug 1, 2025 | 61.10 | 63.60 | 61.00 | 63.40 | 63.40 | 2.26% | 389,572 |
| 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 |