Farglory Land Development Co. Ltd.(TW:5522)
NT$56.30+0.20 (+0.36%)
TW:5522
Farglory Land Development Co. Ltd. historical prices
NT$56.30
At close:+0.20 (+0.36%)
Farglory Land Development Co. Ltd. (5522) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.90 | 57.00 | 55.90 | 56.30 | 56.30 | +0.36% | 977,827 | 1.58 |
| Nov 10, 2026 | 56.70 | 56.90 | 56.10 | 56.10 | 56.10 | -1.41% | 973,029 | 1.53 |
| Nov 09, 2026 | 56.00 | 57.20 | 56.00 | 56.50 | 56.50 | -0.70% | 891,702 | 1.36 |
| Nov 06, 2026 | 56.00 | 57.70 | 55.50 | 56.90 | 56.90 | -3.23% | 1,303,057 | 2.03 |
| Nov 05, 2026 | 58.60 | 59.50 | 58.40 | 58.80 | 58.80 | -0.84% | 848,722 | 1.33 |
| Nov 04, 2026 | 59.70 | 59.90 | 58.90 | 59.30 | 59.30 | -1.00% | 537,127 | 0.79 |
| Nov 03, 2026 | 60.30 | 61.10 | 59.90 | 59.90 | 59.90 | -1.16% | 822,305 | 1.21 |
| Nov 02, 2026 | 60.30 | 60.90 | 60.10 | 60.60 | 60.60 | -0.33% | 342,836 | 0.51 |
| Oct 30, 2026 | 61.00 | 61.00 | 60.50 | 60.80 | 60.80 | -0.49% | 424,687 | 0.62 |
| Oct 29, 2026 | 62.60 | 62.80 | 61.10 | 61.10 | 61.10 | -3.17% | 1,562,471 | 2.35 |
| Oct 28, 2026 | 64.20 | 65.10 | 62.70 | 64.10 | 63.10 | -1.69% | 1,562,524 | 2.36 |
| Oct 27, 2026 | 62.30 | 65.20 | 61.40 | 65.20 | 64.18 | +4.99% | 3,664,280 | 6.01 |
| Oct 26, 2026 | 62.10 | 62.40 | 61.80 | 62.10 | 61.13 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 62.10 | 62.40 | 61.80 | 62.10 | 61.13 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 62.00 | 62.40 | 61.80 | 62.10 | 61.13 | +0.49% | 508,116 | 0.81 |
| Oct 21, 2026 | 62.00 | 62.20 | 61.80 | 61.80 | 60.84 | -0.48% | 495,222 | 0.78 |
| Oct 20, 2026 | 61.10 | 62.10 | 61.10 | 62.10 | 61.13 | +0.16% | 611,907 | 0.96 |
| Oct 19, 2026 | 62.30 | 62.30 | 61.30 | 62.00 | 61.03 | +0.32% | 601,694 | 0.93 |
| Oct 16, 2026 | 62.10 | 62.10 | 61.60 | 61.80 | 60.84 | +0.49% | 270,000 | 0.41 |
| Oct 15, 2026 | 62.00 | 62.20 | 61.50 | 61.50 | 60.54 | -0.16% | 646,672 | 0.93 |
| Oct 14, 2026 | 61.60 | 62.00 | 61.50 | 61.60 | 60.64 | -0.80% | 401,815 | 0.57 |
| Oct 13, 2026 | 61.50 | 62.10 | 61.50 | 62.10 | 61.13 | -0.48% | 482,852 | 0.68 |
| Oct 12, 2026 | 61.30 | 62.40 | 61.10 | 62.40 | 61.43 | +2.63% | 796,954 | 1.11 |
| Oct 09, 2026 | 60.80 | 61.30 | 60.70 | 60.80 | 59.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 61.00 | 61.30 | 60.70 | 60.80 | 59.85 | -0.65% | 361,756 | 0.48 |
| Oct 07, 2026 | 60.00 | 61.40 | 60.00 | 61.20 | 60.25 | +2.00% | 508,943 | 0.69 |
| Oct 06, 2026 | 60.10 | 60.40 | 59.80 | 60.00 | 59.06 | -0.17% | 593,233 | 0.80 |
| Oct 05, 2026 | 60.50 | 60.70 | 60.00 | 60.10 | 59.16 | -0.66% | 747,997 | 1.01 |
| Oct 02, 2026 | 60.80 | 60.90 | 60.20 | 60.50 | 59.56 | -0.49% | 507,046 | 0.68 |
| Oct 01, 2026 | 61.00 | 61.30 | 60.80 | 60.80 | 59.85 | -0.33% | 467,206 | 0.62 |
| Sep 30, 2026 | 60.80 | 61.50 | 60.70 | 61.00 | 60.05 | +0.49% | 666,357 | 0.88 |
| Sep 29, 2026 | 60.70 | 61.00 | 60.70 | 60.70 | 59.75 | 0.00% | 371,905 | 0.48 |
| Sep 28, 2026 | 60.70 | 61.10 | 60.20 | 60.70 | 59.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.70 | 61.10 | 60.20 | 60.70 | 59.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 60.60 | 61.10 | 60.20 | 60.70 | 59.75 | -0.33% | 682,178 | 0.81 |
| Sep 23, 2026 | 62.40 | 62.40 | 60.70 | 60.90 | 59.95 | -1.62% | 746,244 | 0.86 |
| Sep 22, 2026 | 62.40 | 62.40 | 61.20 | 61.90 | 60.93 | +0.65% | 537,651 | 0.58 |
| Sep 21, 2026 | 62.30 | 62.30 | 61.20 | 61.50 | 60.54 | -1.13% | 408,017 | 0.41 |
| Sep 18, 2026 | 62.80 | 62.90 | 61.30 | 62.20 | 61.23 | +2.47% | 1,272,765 | 1.25 |
| Sep 17, 2026 | 60.40 | 61.40 | 60.20 | 60.70 | 59.75 | +1.17% | 574,398 | 0.54 |
| Sep 16, 2026 | 60.50 | 60.80 | 60.00 | 60.00 | 59.06 | -1.15% | 1,146,743 | 1.09 |
| Sep 15, 2026 | 61.00 | 61.00 | 60.20 | 60.70 | 59.75 | -0.65% | 822,371 | 0.77 |
| Sep 14, 2026 | 62.10 | 62.30 | 61.10 | 61.10 | 60.15 | -2.40% | 1,008,221 | 0.93 |
| Sep 11, 2026 | 62.00 | 62.60 | 62.00 | 62.60 | 61.62 | -0.16% | 386,247 | 0.35 |
| Sep 10, 2026 | 62.90 | 63.10 | 62.40 | 62.70 | 61.72 | -1.26% | 427,395 | 0.39 |
| Sep 09, 2026 | 62.90 | 63.70 | 62.80 | 63.50 | 62.51 | -0.16% | 270,194 | 0.24 |
| Sep 08, 2026 | 63.30 | 63.90 | 63.10 | 63.60 | 62.61 | +0.47% | 212,521 | 0.18 |
| Sep 07, 2026 | 64.60 | 64.60 | 63.10 | 63.30 | 62.31 | -1.09% | 362,796 | 0.29 |
| Sep 04, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 63.00 | +0.31% | 373,008 | 0.29 |
| Sep 03, 2026 | 63.00 | 64.00 | 63.00 | 63.80 | 62.80 | +0.95% | 392,082 | 0.31 |
