Farglory Land Development Co. Ltd. 5522
TWSE · Taiwan · Industrial Services
TWD 60.80-0.20 (-0.33%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 60.80 | -0.33% | TWD 61.00 | TWD 61.30 | TWD 60.80 | 464.02K |
| 2026-09-30 | TWD 61.00 | +0.49% | TWD 60.80 | TWD 61.50 | TWD 60.70 | 663.00K |
| 2026-09-29 | TWD 60.70 | 0.00% | TWD 60.70 | TWD 61.00 | TWD 60.70 | 366.01K |
| 2026-09-24 | TWD 60.70 | -0.33% | TWD 60.60 | TWD 61.10 | TWD 60.20 | 675.50K |
| 2026-09-23 | TWD 60.90 | -1.62% | TWD 62.40 | TWD 62.40 | TWD 60.70 | 737.10K |
| 2026-09-22 | TWD 61.90 | +0.65% | TWD 62.40 | TWD 62.40 | TWD 61.20 | 531.11K |
| 2026-09-21 | TWD 61.50 | -1.13% | TWD 62.30 | TWD 62.30 | TWD 61.20 | 402.20K |
| 2026-09-18 | TWD 62.20 | +2.47% | TWD 62.80 | TWD 62.90 | TWD 61.30 | 1.27M |
| 2026-09-17 | TWD 60.70 | +1.17% | TWD 60.40 | TWD 61.40 | TWD 60.20 | 568.14K |
| 2026-09-16 | TWD 60.00 | -1.15% | TWD 60.50 | TWD 60.80 | TWD 60.00 | 1.14M |
| 2026-09-15 | TWD 60.70 | -0.65% | TWD 61.00 | TWD 61.00 | TWD 60.20 | 803.08K |
| 2026-09-14 | TWD 61.10 | -2.40% | TWD 62.10 | TWD 62.30 | TWD 61.10 | 994.16K |
| 2026-09-11 | TWD 62.60 | -0.16% | TWD 62.00 | TWD 62.60 | TWD 62.00 | 378.00K |
| 2026-09-10 | TWD 62.70 | -1.26% | TWD 62.90 | TWD 63.10 | TWD 62.40 | 420.98K |
| 2026-09-09 | TWD 63.50 | -0.16% | TWD 62.90 | TWD 63.70 | TWD 62.80 | 267.00K |
| 2026-09-08 | TWD 63.60 | +0.47% | TWD 63.30 | TWD 63.90 | TWD 63.10 | 209.00K |
| 2026-09-07 | TWD 63.30 | -1.09% | TWD 64.60 | TWD 64.60 | TWD 63.10 | 358.16K |
| 2026-09-04 | TWD 64.00 | +0.31% | TWD 63.50 | TWD 64.00 | TWD 63.50 | 368.16K |
| 2026-09-03 | TWD 63.80 | +0.95% | TWD 63.00 | TWD 64.00 | TWD 63.00 | 388.01K |
| 2026-09-02 | TWD 63.20 | +1.28% | TWD 62.00 | TWD 63.20 | TWD 62.00 | 205.00K |
| 2026-09-01 | TWD 62.40 | +1.13% | TWD 61.40 | TWD 62.70 | TWD 61.40 | 285.00K |
| 2026-08-31 | TWD 61.70 | -1.75% | TWD 62.80 | TWD 62.80 | TWD 61.70 | 1.12M |
| 2026-08-28 | TWD 62.80 | -1.57% | TWD 63.60 | TWD 63.60 | TWD 62.80 | 661.44K |
| 2026-08-27 | TWD 63.80 | -0.31% | TWD 63.80 | TWD 64.10 | TWD 63.50 | 291.28K |
| 2026-08-26 | TWD 64.00 | +0.47% | TWD 63.80 | TWD 64.10 | TWD 63.40 | 348.00K |
| 2026-08-25 | TWD 63.70 | +0.31% | TWD 63.70 | TWD 64.20 | TWD 63.40 | 284.00K |
| 2026-08-24 | TWD 63.50 | -1.09% | TWD 64.20 | TWD 64.60 | TWD 63.50 | 311.01K |
| 2026-08-21 | TWD 64.20 | +0.16% | TWD 64.00 | TWD 64.50 | TWD 63.60 | 376.14K |
| 2026-08-20 | TWD 64.10 | +2.40% | TWD 62.90 | TWD 64.20 | TWD 62.70 | 869.30K |
| 2026-08-19 | TWD 62.60 | -0.79% | TWD 62.80 | TWD 63.00 | TWD 62.10 | 601.07K |
| 2026-08-18 | TWD 63.10 | +0.64% | TWD 62.20 | TWD 63.60 | TWD 62.20 | 633.11K |
| 2026-08-17 | TWD 62.70 | +0.97% | TWD 62.00 | TWD 63.00 | TWD 61.80 | 472.20K |
| 2026-08-14 | TWD 62.10 | 0.00% | TWD 61.80 | TWD 62.30 | TWD 61.70 | 809.22K |
| 2026-08-13 | TWD 62.10 | -1.43% | TWD 63.50 | TWD 63.50 | TWD 61.40 | 2.06M |
| 2026-08-12 | TWD 63.00 | -3.23% | TWD 64.40 | TWD 64.40 | TWD 62.50 | 2.02M |
| 2026-08-11 | TWD 65.10 | 0.00% | TWD 64.90 | TWD 65.40 | TWD 64.40 | 468.21K |
| 2026-08-10 | TWD 65.10 | +1.56% | TWD 65.20 | TWD 65.20 | TWD 63.80 | 547.23K |
| 2026-08-07 | TWD 64.10 | +0.47% | TWD 64.00 | TWD 65.00 | TWD 63.60 | 3.06M |
| 2026-08-06 | TWD 63.80 | -0.93% | TWD 64.10 | TWD 64.40 | TWD 63.40 | 978.12K |
| 2026-08-05 | TWD 64.40 | +0.47% | TWD 64.70 | TWD 64.70 | TWD 64.10 | 296.00K |
| 2026-08-04 | TWD 64.10 | -1.54% | TWD 64.20 | TWD 64.70 | TWD 64.00 | 745.02K |
| 2026-08-03 | TWD 65.10 | +0.31% | TWD 64.50 | TWD 65.40 | TWD 64.30 | 490.01K |
| 2026-07-31 | TWD 64.90 | -0.76% | TWD 65.90 | TWD 66.80 | TWD 64.90 | 1.30M |
| 2026-07-30 | TWD 65.40 | -0.30% | TWD 66.50 | TWD 66.50 | TWD 65.00 | 330.04K |
| 2026-07-29 | TWD 65.60 | -0.46% | TWD 66.60 | TWD 66.60 | TWD 64.60 | 944.35K |
| 2026-07-28 | TWD 65.90 | -0.90% | TWD 67.10 | TWD 67.10 | TWD 65.50 | 494.04K |
| 2026-07-27 | TWD 66.50 | +0.91% | TWD 66.70 | TWD 66.70 | TWD 65.60 | 325.15K |
| 2026-07-24 | TWD 65.90 | 0.00% | TWD 65.90 | TWD 66.70 | TWD 65.60 | 912.10K |
| 2026-07-23 | TWD 65.90 | -0.30% | TWD 66.10 | TWD 66.40 | TWD 65.20 | 695.13K |
| 2026-07-22 | TWD 66.10 | -3.64% | TWD 68.80 | TWD 68.90 | TWD 66.10 | 1.02M |
| 2026-07-21 | TWD 68.60 | +2.24% | TWD 67.10 | TWD 68.90 | TWD 67.10 | 836.03K |
| 2026-07-20 | TWD 67.10 | -1.47% | TWD 69.30 | TWD 69.50 | TWD 66.80 | 3.18M |
| 2026-07-17 | TWD 68.10 | -1.87% | TWD 69.40 | TWD 70.00 | TWD 68.10 | 1.19M |
| 2026-07-16 | TWD 69.40 | +1.61% | TWD 68.30 | TWD 69.70 | TWD 67.70 | 835.40K |
| 2026-07-15 | TWD 68.30 | +1.19% | TWD 67.10 | TWD 68.50 | TWD 66.80 | 1.10M |
| 2026-07-14 | TWD 67.50 | +2.12% | TWD 66.10 | TWD 67.60 | TWD 66.10 | 1.70M |
| 2026-07-13 | TWD 66.10 | +2.16% | TWD 64.70 | TWD 66.20 | TWD 64.70 | 728.25K |
| 2026-07-10 | TWD 64.70 | 0.00% | TWD 64.70 | TWD 64.70 | TWD 64.70 | 0 |
| 2026-07-09 | TWD 64.70 | +1.09% | TWD 64.00 | TWD 65.50 | TWD 64.00 | 735.15K |
| 2026-07-08 | TWD 64.00 | -0.16% | TWD 64.20 | TWD 64.50 | TWD 63.90 | 551.02K |
| 2026-07-07 | TWD 64.10 | -1.08% | TWD 64.70 | TWD 65.50 | TWD 63.90 | 794.11K |
| 2026-07-06 | TWD 64.80 | +0.93% | TWD 63.90 | TWD 65.50 | TWD 63.90 | 728.03K |
| 2026-07-03 | TWD 64.20 | +0.63% | TWD 63.20 | TWD 64.50 | TWD 63.20 | 1.23M |
| 2026-07-02 | TWD 63.80 | -1.24% | TWD 65.20 | TWD 65.60 | TWD 63.80 | 1.19M |
| 2026-07-01 | TWD 64.60 | 0.00% | TWD 65.70 | TWD 66.30 | TWD 63.70 | 2.59M |
| 2026-06-30 | TWD 64.60 | +1.10% | TWD 64.50 | TWD 64.80 | TWD 63.50 | 795.12K |
| 2026-06-29 | TWD 63.90 | -0.31% | TWD 65.00 | TWD 65.50 | TWD 63.40 | 1.91M |
| 2026-06-26 | TWD 64.10 | -2.58% | TWD 65.00 | TWD 65.70 | TWD 64.10 | 2.31M |
| 2026-06-25 | TWD 65.80 | -7.97% | TWD 65.60 | TWD 66.90 | TWD 63.40 | 4.34M |
| 2026-06-24 | TWD 71.50 | -1.24% | TWD 71.50 | TWD 73.00 | TWD 71.40 | 4.37M |
| 2026-06-23 | TWD 72.40 | -1.90% | TWD 72.90 | TWD 73.70 | TWD 72.10 | 2.76M |
| 2026-06-22 | TWD 73.80 | -0.81% | TWD 74.00 | TWD 74.50 | TWD 71.50 | 3.45M |
| 2026-06-18 | TWD 74.40 | -0.80% | TWD 75.10 | TWD 76.70 | TWD 74.20 | 2.04M |
| 2026-06-17 | TWD 75.00 | -1.57% | TWD 76.00 | TWD 76.00 | TWD 74.30 | 1.96M |
| 2026-06-16 | TWD 76.20 | -1.93% | TWD 77.50 | TWD 78.00 | TWD 76.20 | 1.21M |
| 2026-06-15 | TWD 77.70 | -2.88% | TWD 81.00 | TWD 81.00 | TWD 77.10 | 1.05M |
| 2026-06-12 | TWD 80.00 | 0.00% | TWD 80.70 | TWD 82.30 | TWD 79.30 | 1.52M |
| 2026-06-11 | TWD 80.00 | -2.68% | TWD 83.80 | TWD 83.90 | TWD 77.80 | 3.48M |
| 2026-06-10 | TWD 82.20 | +8.16% | TWD 75.50 | TWD 83.30 | TWD 74.60 | 5.19M |
| 2026-06-09 | TWD 76.00 | +2.43% | TWD 73.20 | TWD 77.50 | TWD 73.20 | 1.65M |
| 2026-06-08 | TWD 74.20 | -2.50% | TWD 72.50 | TWD 75.30 | TWD 72.50 | 755.73K |
| 2026-06-05 | TWD 76.10 | +2.28% | TWD 74.10 | TWD 76.60 | TWD 74.00 | 1.23M |
| 2026-06-04 | TWD 74.40 | -2.36% | TWD 75.80 | TWD 76.40 | TWD 74.30 | 1.52M |
| 2026-06-03 | TWD 76.20 | +1.46% | TWD 75.50 | TWD 76.70 | TWD 74.00 | 1.87M |
| 2026-06-02 | TWD 75.10 | +1.21% | TWD 74.10 | TWD 75.10 | TWD 73.70 | 1.38M |
| 2026-06-01 | TWD 74.20 | +2.06% | TWD 72.80 | TWD 74.20 | TWD 71.90 | 1.47M |
| 2026-05-29 | TWD 72.70 | +0.97% | TWD 72.00 | TWD 72.70 | TWD 71.50 | 1.80M |
| 2026-05-28 | TWD 72.00 | +1.12% | TWD 71.50 | TWD 72.70 | TWD 70.80 | 1.31M |
| 2026-05-27 | TWD 71.20 | +0.14% | TWD 71.20 | TWD 71.30 | TWD 70.30 | 527.25K |
| 2026-05-26 | TWD 71.10 | +2.75% | TWD 69.30 | TWD 71.20 | TWD 69.20 | 917.23K |