Farglory Land Development Co., Ltd. (TPE:5522)
Taiwan
· Delayed Price · Currency is TWD 69.20
+0.80 (1.17%)
Apr 29, 2026, 1:30 PM CST
Farglory Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.80 | 69.80 | 68.10 | 68.40 | 68.40 | -1.01% | 715,605 |
| Apr 27, 2026 | 69.20 | 69.20 | 68.30 | 69.10 | 69.10 | -0.58% | 788,477 |
| 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 |
| Jan 30, 2026 | 67.70 | 67.70 | 65.30 | 66.20 | 66.20 | -2.22% | 1,464,101 |
| Jan 29, 2026 | 66.40 | 69.00 | 65.10 | 67.70 | 67.70 | 2.58% | 1,266,289 |
| Jan 28, 2026 | 65.50 | 66.00 | 64.80 | 66.00 | 66.00 | 0.30% | 899,826 |
| Jan 27, 2026 | 67.10 | 67.10 | 65.30 | 65.80 | 65.80 | -1.50% | 1,103,098 |
| Jan 26, 2026 | 67.30 | 67.60 | 66.40 | 66.80 | 66.80 | -0.89% | 600,440 |
| Jan 23, 2026 | 68.30 | 68.40 | 66.70 | 67.40 | 67.40 | -0.59% | 603,532 |
| Jan 22, 2026 | 68.10 | 69.00 | 67.70 | 67.80 | 67.80 | -0.15% | 477,674 |
| Jan 21, 2026 | 68.50 | 68.50 | 67.30 | 67.90 | 67.90 | -0.29% | 710,403 |
| Jan 20, 2026 | 67.80 | 68.50 | 67.30 | 68.10 | 68.10 | -0.29% | 857,726 |
| Jan 19, 2026 | 67.20 | 69.00 | 67.20 | 68.30 | 68.30 | 0.15% | 670,210 |
| Jan 16, 2026 | 70.40 | 71.00 | 67.60 | 68.20 | 68.20 | -3.13% | 1,656,383 |
| Jan 15, 2026 | 71.90 | 72.30 | 70.40 | 70.40 | 70.40 | -1.12% | 943,102 |
| Jan 14, 2026 | 73.00 | 73.00 | 71.20 | 71.20 | 71.20 | -1.52% | 839,553 |
| Jan 13, 2026 | 72.70 | 72.80 | 71.00 | 72.30 | 72.30 | -0.82% | 1,721,668 |
| Jan 12, 2026 | 75.20 | 75.40 | 72.80 | 72.90 | 72.90 | -3.19% | 1,535,459 |
| Jan 9, 2026 | 75.00 | 76.70 | 74.00 | 75.30 | 75.30 | 1.07% | 1,761,592 |
| Jan 8, 2026 | 73.90 | 75.20 | 73.60 | 74.50 | 74.50 | 1.50% | 1,289,017 |
| Jan 7, 2026 | 71.80 | 73.90 | 71.60 | 73.40 | 73.40 | 2.09% | 1,246,369 |
| Jan 6, 2026 | 72.50 | 72.90 | 71.90 | 71.90 | 71.90 | -0.83% | 1,251,718 |
| Jan 5, 2026 | 73.30 | 74.90 | 72.40 | 72.50 | 72.50 | -2.16% | 1,711,226 |
| Jan 2, 2026 | 77.00 | 77.50 | 73.40 | 74.10 | 74.10 | -3.14% | 2,000,346 |
| Dec 31, 2025 | 77.70 | 77.70 | 76.10 | 76.50 | 76.50 | -0.65% | 1,255,779 |
| Dec 30, 2025 | 77.00 | 77.90 | 75.60 | 77.00 | 77.00 | 1.32% | 1,410,191 |
| Dec 29, 2025 | 81.00 | 81.00 | 75.50 | 76.00 | 76.00 | -5.94% | 3,119,347 |
| Dec 26, 2025 | 82.00 | 82.00 | 79.00 | 80.80 | 80.80 | -0.49% | 3,539,336 |
| Dec 24, 2025 | 81.00 | 83.10 | 79.70 | 81.20 | 81.20 | -0.25% | 4,642,492 |
| Dec 23, 2025 | 76.30 | 81.50 | 75.90 | 81.40 | 81.40 | 6.68% | 7,065,529 |
| Dec 22, 2025 | 76.40 | 78.00 | 74.60 | 76.30 | 76.30 | -0.13% | 4,243,672 |
| Dec 19, 2025 | 76.20 | 78.00 | 74.60 | 76.40 | 76.40 | -3.05% | 7,138,462 |
| Dec 18, 2025 | 75.70 | 78.90 | 74.20 | 78.80 | 78.80 | 9.75% | 16,548,720 |
| Dec 17, 2025 | 66.50 | 71.80 | 66.50 | 71.80 | 71.80 | 9.95% | 9,449,070 |
| Dec 16, 2025 | 62.80 | 65.30 | 61.70 | 65.30 | 65.30 | 3.65% | 4,513,262 |
| Dec 15, 2025 | 60.90 | 63.00 | 60.80 | 63.00 | 63.00 | 2.61% | 1,797,347 |
| Dec 12, 2025 | 60.90 | 61.80 | 60.30 | 61.40 | 61.40 | 1.49% | 1,169,651 |
| Dec 11, 2025 | 61.60 | 61.60 | 59.50 | 60.50 | 60.50 | -0.49% | 1,185,094 |
| Dec 10, 2025 | 61.00 | 61.80 | 60.00 | 60.80 | 60.80 | 1.33% | 1,732,595 |
| Dec 9, 2025 | 59.70 | 60.20 | 59.20 | 60.00 | 60.00 | 0.33% | 567,765 |
| Dec 8, 2025 | 59.10 | 59.80 | 59.10 | 59.80 | 59.80 | 1.18% | 581,147 |
| 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 |