Taiwan - Delayed Quote
TWD
Farglory Land Development Co., Ltd. (5522.TW)
60.60
-0.20
(-0.33%)
At close: 1:30:20 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
60.30
60.90
60.10
60.60
60.60
341,826
Oct 30, 2026
61.00
61.00
60.50
60.80
60.80
417,302
Oct 29, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
62.60
62.80
61.10
61.10
61.10
1,554,166
Oct 28, 2026
64.20
65.10
62.70
64.10
63.10
1,547,829
Oct 27, 2026
62.30
65.20
61.40
65.20
64.18
3,653,633
Oct 23, 2026
62.10
62.10
62.10
62.10
61.13
-
Oct 22, 2026
62.00
62.40
61.80
62.10
61.13
503,176
Oct 21, 2026
62.00
62.20
61.80
61.80
60.84
491,000
Oct 20, 2026
61.10
62.10
61.10
62.10
61.13
608,020
Oct 19, 2026
62.30
62.30
61.30
62.00
61.03
599,016
Oct 16, 2026
62.10
62.10
61.60
61.80
60.84
267,000
Oct 15, 2026
62.00
62.20
61.50
61.50
60.54
642,000
Oct 14, 2026
61.60
62.00
61.50
61.60
60.64
399,035
Oct 13, 2026
61.50
62.10
61.50
62.10
61.13
479,095
Oct 12, 2026
61.30
62.40
61.10
62.40
61.43
793,209
Oct 8, 2026
61.00
61.30
60.70
60.80
59.85
357,005
Oct 7, 2026
60.00
61.40
60.00
61.20
60.25
502,280
Oct 6, 2026
60.10
60.40
59.80
60.00
59.06
584,283
Oct 5, 2026
60.50
60.70
60.00
60.10
59.16
738,065
Oct 2, 2026
60.80
60.90
60.20
60.50
59.56
500,302
Oct 1, 2026
61.00
61.30
60.80
60.80
59.85
464,024
Sep 30, 2026
60.80
61.50
60.70
61.00
60.05
663,000
Sep 29, 2026
60.70
61.00
60.70
60.70
59.75
366,006
Sep 24, 2026
60.60
61.10
60.20
60.70
59.75
675,500
Sep 23, 2026
62.40
62.40
60.70
60.90
59.95
737,100
Sep 22, 2026
62.40
62.40
61.20
61.90
60.93
531,110
Sep 21, 2026
62.30
62.30
61.20
61.50
60.54
402,200
Sep 18, 2026
62.80
62.90
61.30
62.20
61.23
1,267,200
Sep 17, 2026
60.40
61.40
60.20
60.70
59.75
568,139
Sep 16, 2026
60.50
60.80
60.00
60.00
59.06
1,136,330
Sep 15, 2026
61.00
61.00
60.20
60.70
59.75
803,079
Sep 14, 2026
62.10
62.30
61.10
61.10
60.15
994,164
Sep 11, 2026
62.00
62.60
62.00
62.60
61.62
378,000
Sep 10, 2026
62.90
63.10
62.40
62.70
61.72
420,984
Sep 9, 2026
62.90
63.70
62.80
63.50
62.51
267,000
Sep 8, 2026
63.30
63.90
63.10
63.60
62.61
209,000
Sep 7, 2026
64.60
64.60
63.10
63.30
62.31
358,158
Sep 4, 2026
63.50
64.00
63.50
64.00
63.00
368,159
Sep 3, 2026
63.00
64.00
63.00
63.80
62.80
388,010
Sep 2, 2026
62.00
63.20
62.00
63.20
62.21
205,000
Sep 1, 2026
61.40
62.70
61.40
62.40
61.43
285,000
Aug 31, 2026
62.80
62.80
61.70
61.70
60.74
1,115,273
Aug 28, 2026
63.60
63.60
62.80
62.80
61.82
661,444
Aug 27, 2026
63.80
64.10
63.50
63.80
62.80
291,283
Aug 26, 2026
63.80
64.10
63.40
64.00
63.00
348,001
Aug 25, 2026
63.70
64.20
63.40
63.70
62.71
284,000
Aug 24, 2026
64.20
64.60
63.50
63.50
62.51
311,005
Aug 21, 2026
64.00
64.50
63.60
64.20
63.20
376,135
Aug 20, 2026
62.90
64.20
62.70
64.10
63.10
869,300
Aug 19, 2026
62.80
63.00
62.10
62.60
61.62
601,070
Aug 18, 2026
62.20
63.60
62.20
63.10
62.12
633,105
Aug 17, 2026
62.00
63.00
61.80
62.70
61.72
472,200
Aug 14, 2026
61.80
62.30
61.70
62.10
61.13
809,216
Aug 13, 2026
63.50
63.50
61.40
62.10
61.13
2,056,212
Aug 12, 2026
64.40
64.40
62.50
63.00
62.02
2,016,659
Aug 11, 2026
64.90
65.40
64.40
65.10
64.08
468,211
Aug 10, 2026
65.20
65.20
63.80
65.10
64.08
547,225
Aug 7, 2026
64.00
65.00
63.60
64.10
63.10
3,056,100
Aug 6, 2026
64.10
64.40
63.40
63.80
62.80
978,117
Aug 5, 2026
64.70
64.70
64.10
64.40
63.40
296,000
Aug 4, 2026
64.20
64.70
64.00
64.10
63.10
745,015
Aug 3, 2026
64.50
65.40
64.30
65.10
64.08
490,005
Jul 31, 2026
65.90
66.80
64.90
64.90
63.89
1,303,200
Jul 30, 2026
66.50
66.50
65.00
65.40
64.38
330,040
Jul 29, 2026
66.60
66.60
64.60
65.60
64.58
944,350
Jul 28, 2026
67.10
67.10
65.50
65.90
64.87
494,035
Jul 27, 2026
66.70
66.70
65.60
66.50
65.46
325,150
Jul 24, 2026
65.90
66.70
65.60
65.90
64.87
912,104
Jul 23, 2026
66.10
66.40
65.20
65.90
64.87
695,125
Jul 22, 2026
68.80
68.90
66.10
66.10
65.07
1,022,035
Jul 21, 2026
67.10
68.90
67.10
68.60
67.53
836,033
Jul 20, 2026
69.30
69.50
66.80
67.10
66.05
3,176,299
Jul 17, 2026
69.40
70.00
68.10
68.10
67.04
1,193,400
Jul 16, 2026
68.30
69.70
67.70
69.40
68.32
835,396
Jul 15, 2026
67.10
68.50
66.80
68.30
67.23
1,103,042
Jul 14, 2026
66.10
67.60
66.10
67.50
66.45
1,703,155
Jul 13, 2026
64.70
66.20
64.70
66.10
65.07
728,250
Jul 9, 2026
64.00
65.50
64.00
64.70
63.69
735,154
Jul 8, 2026
64.20
64.50
63.90
64.00
63.00
551,015
Jul 7, 2026
64.70
65.50
63.90
64.10
63.10
794,105
Jul 6, 2026
63.90
65.50
63.90
64.80
63.79
728,034
Jul 3, 2026
63.20
64.50
63.20
64.20
63.20
1,226,200
Jul 2, 2026
65.20
65.60
63.80
63.80
62.80
1,190,513
Jul 1, 2026
65.70
66.30
63.70
64.60
63.59
2,586,005
Jun 30, 2026
64.50
64.80
63.50
64.60
63.59
795,117
Jun 29, 2026
65.00
65.50
63.40
63.90
62.90
1,907,713
Jun 26, 2026
65.00
65.70
64.10
64.10
63.10
2,312,247
Jun 25, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
65.60
66.90
63.40
65.80
64.77
4,338,423
Jun 24, 2026
71.50
73.00
71.40
71.50
64.97
4,366,890
Jun 23, 2026
72.90
73.70
72.10
72.40
65.79
2,761,563
Jun 22, 2026
74.00
74.50
71.50
73.80
67.06
3,450,560
Jun 18, 2026
75.10
76.70
74.20
74.40
67.61
2,035,110
Jun 17, 2026
76.00
76.00
74.30
75.00
68.15
1,959,225
Jun 16, 2026
77.50
78.00
76.20
76.20
69.24
1,210,224
Jun 15, 2026
81.00
81.00
77.10
77.70
70.60
1,047,200
Jun 12, 2026
80.70
82.30
79.30
80.00
72.69
1,516,514
Jun 11, 2026
83.80
83.90
77.80
80.00
72.69
3,475,651
Jun 10, 2026
75.50
83.30
74.60
82.20
74.69
5,185,231
Jun 9, 2026
73.20
77.50
73.20
76.00
69.06
1,649,173
Jun 8, 2026
72.50
75.30
72.50
74.20
67.42
755,728
Jun 5, 2026
74.10
76.60
74.00
76.10
69.15
1,228,579
Jun 4, 2026
75.80
76.40
74.30
74.40
67.61
1,515,133
Jun 3, 2026
75.50
76.70
74.00
76.20
69.24
1,866,680
Jun 2, 2026
74.10
75.10
73.70
75.10
68.24
1,379,250
Jun 1, 2026
72.80
74.20
71.90
74.20
67.42
1,468,070
May 29, 2026
72.00
72.70
71.50
72.70
66.06
1,795,633
May 28, 2026
71.50
72.70
70.80
72.00
65.42
1,312,935
May 27, 2026
71.20
71.30
70.30
71.20
64.70
527,249
May 26, 2026
69.30
71.20
69.20
71.10
64.61
917,234
May 25, 2026
69.90
70.60
68.70
69.20
62.88
874,235
May 22, 2026
70.30
70.30
69.50
69.50
63.15
922,459
May 21, 2026
71.50
71.50
70.10
70.40
63.97
466,130
May 20, 2026
70.80
71.30
70.30
70.80
64.33
567,063
May 19, 2026
72.20
72.20
70.80
70.80
64.33
747,001
May 18, 2026
70.80
72.30
70.20
72.20
65.61
1,427,325
May 15, 2026
70.70
70.80
69.70
70.70
64.24
904,061
May 14, 2026
70.20
71.00
69.80
70.50
64.06
598,190
May 13, 2026
69.80
70.50
69.80
70.40
63.97
516,111
May 12, 2026
72.80
72.80
69.10
69.80
63.43
1,505,716
May 11, 2026
70.20
72.70
70.20
72.70
66.06
1,601,231
May 8, 2026
70.00
70.40
69.50
70.00
63.61
1,194,010
May 7, 2026
68.60
70.00
68.10
69.70
63.33
1,105,022
May 6, 2026
69.50
69.50
68.80
69.10
62.79
630,144
May 5, 2026
69.40
69.40
68.70
69.10
62.79
378,070
May 4, 2026
69.00
69.70
68.20
69.40
63.06
568,250
Apr 30, 2026
69.40
69.50
68.10
68.80
62.52
1,154,503
Apr 29, 2026
69.10
69.80
68.20
69.20
62.88
584,157
Apr 28, 2026
69.80
69.80
68.10
68.40
62.15
710,043
Apr 27, 2026
69.20
69.20
68.30
69.10
62.79
779,000
Apr 24, 2026
69.10
69.70
69.00
69.50
63.15
575,073
Apr 23, 2026
70.70
70.70
68.30
68.90
62.61
1,305,246
Apr 22, 2026
70.50
70.80
69.50
70.40
63.97
978,090
Apr 21, 2026
69.80
69.80
68.40
69.80
63.43
1,341,145
Apr 20, 2026
69.70
70.00
68.40
69.10
62.79
1,575,052
Apr 17, 2026
70.50
70.80
69.40
69.70
63.33
817,000
Apr 16, 2026
71.00
71.10
69.90
70.50
64.06
648,000
Apr 15, 2026
71.00
71.50
70.00
70.10
63.70
807,400
Apr 14, 2026
72.20
72.20
69.60
71.00
64.52
2,090,221
Apr 13, 2026
73.00
73.50
71.30
71.40
64.88
1,053,446
Apr 10, 2026
73.80
73.90
72.80
73.30
66.61
968,560
Apr 9, 2026
73.60
73.90
72.80
73.80
67.06
765,005
Apr 8, 2026
73.10
74.00
72.40
73.60
66.88
907,082
Apr 7, 2026
72.70
72.80
71.20
72.70
66.06
863,100
Apr 2, 2026
73.00
73.00
70.20
72.70
66.06
1,191,001
Apr 1, 2026
71.60
72.70
70.80
72.60
65.97
1,191,120
Mar 31, 2026
70.00
71.70
69.60
70.50
64.06
936,085
Mar 30, 2026
70.50
71.70
70.00
70.10
63.70
725,392
Mar 27, 2026
73.50
73.50
71.60
71.90
65.33
668,112
Mar 26, 2026
73.80
74.60
72.90
73.20
66.52
1,202,036
Mar 25, 2026
71.80
72.90
70.90
72.90
66.24
1,716,105
Mar 24, 2026
69.70
70.60
68.70
69.80
63.43
1,171,156
Mar 23, 2026
68.60
69.50
68.60
68.60
62.34
837,225
Mar 20, 2026
71.90
73.20
69.80
71.00
64.52
2,013,114
Mar 19, 2026
69.00
70.40
68.60
68.80
62.52
1,087,360
Mar 18, 2026
70.70
71.30
70.00
70.20
63.79
1,077,325
Mar 17, 2026
68.60
70.20
67.90
69.60
63.24
1,298,210
Mar 16, 2026
67.80
68.10
66.90
68.10
61.88
819,096
Mar 13, 2026
67.60
67.70
66.40
66.90
60.79
1,402,346
Mar 12, 2026
65.00
66.20
65.00
65.20
59.25
793,090
Mar 11, 2026
65.60
65.70
64.50
65.60
59.61
824,010
Mar 10, 2026
65.50
65.90
64.90
65.10
59.15
623,042
Mar 9, 2026
63.90
65.50
63.50
64.50
58.61
1,292,281
Mar 6, 2026
66.80
67.30
66.50
66.60
60.52
302,040
Mar 5, 2026
66.80
67.80
66.70
66.80
60.70
521,088
Mar 4, 2026
67.20
68.10
66.20
66.20
60.15
1,165,102
Mar 3, 2026
67.40
68.30
67.40
68.10
61.88
595,015
Mar 2, 2026
67.30
68.70
66.60
68.00
61.79
738,000
Feb 26, 2026
68.10
68.90
67.40
67.80
61.61
678,758
Feb 25, 2026
67.30
68.00
66.60
67.90
61.70
690,152
Feb 24, 2026
68.10
68.60
67.10
67.10
60.97
746,194
Feb 23, 2026
68.50
69.40
67.30
68.00
61.79
1,408,298
Feb 11, 2026
67.70
68.60
66.50
67.70
61.52
882,146
Feb 10, 2026
66.30
67.00
65.70
67.00
60.88
487,208
Feb 9, 2026
65.60
66.30
65.10
65.10
59.15
328,150
Feb 6, 2026
66.20
66.60
65.00
65.60
59.61
444,187
Feb 5, 2026
66.50
67.50
66.20
66.20
60.15
323,004
Feb 4, 2026
67.40
67.90
66.40
66.50
60.43
674,041
Feb 3, 2026
67.10
67.80
66.30
67.00
60.88
347,306
Feb 2, 2026
65.70
67.30
65.40
66.80
60.70
802,074
Jan 30, 2026
67.70
67.70
65.30
66.20
60.15
1,457,198
Jan 29, 2026
66.40
69.00
65.10
67.70
61.52
1,255,060
Jan 28, 2026
65.50
66.00
64.80
66.00
59.97
892,023
Jan 27, 2026
67.10
67.10
65.30
65.80
59.79
1,089,090
Jan 26, 2026
67.30
67.60
66.40
66.80
60.70
593,042
Jan 23, 2026
68.30
68.40
66.70
67.40
61.24
593,007
Jan 22, 2026
68.10
69.00
67.70
67.80
61.61
473,288
Jan 21, 2026
68.50
68.50
67.30
67.90
61.70
702,635
Jan 20, 2026
67.80
68.50
67.30
68.10
61.88
848,089
Jan 19, 2026
67.20
69.00
67.20
68.30
62.06
661,090
Jan 16, 2026
70.40
71.00
67.60
68.20
61.97
1,614,301
Jan 15, 2026
71.90
72.30
70.40
70.40
63.97
927,207
Jan 14, 2026
73.00
73.00
71.20
71.20
64.70
825,773
Jan 13, 2026
72.70
72.80
71.00
72.30
65.70
1,703,319
Jan 12, 2026
75.20
75.40
72.80
72.90
66.24
1,507,773
Jan 9, 2026
75.00
76.70
74.00
75.30
68.42
1,743,450
Jan 8, 2026
73.90
75.20
73.60
74.50
67.70
1,274,427
Jan 7, 2026
71.80
73.90
71.60
73.40
66.70
1,233,141
Jan 6, 2026
72.50
72.90
71.90
71.90
65.33
1,237,531
Jan 5, 2026
73.30
74.90
72.40
72.50
65.88
1,687,655
Jan 2, 2026
77.00
77.50
73.40
74.10
67.33
1,960,549
Dec 31, 2025
77.70
77.70
76.10
76.50
69.51
1,245,502
Dec 30, 2025
77.00
77.90
75.60
77.00
69.97
1,397,229
Dec 29, 2025
81.00
81.00
75.50
76.00
69.06
3,017,215
Dec 26, 2025
82.00
82.00
79.00
80.80
73.42
3,517,310
Dec 24, 2025
81.00
83.10
79.70
81.20
73.78
4,608,688
Dec 23, 2025
76.30
81.50
75.90
81.40
73.97
6,994,743
Dec 22, 2025
76.40
78.00
74.60
76.30
69.33
4,206,171
Dec 19, 2025
76.20
78.00
74.60
76.40
69.42
7,097,587
Dec 18, 2025
75.70
78.90
74.20
78.80
71.60
16,443,285
Dec 17, 2025
66.50
71.80
66.50
71.80
65.24
9,378,571
Dec 16, 2025
62.80
65.30
61.70
65.30
59.34
4,484,241
Dec 15, 2025
60.90
63.00
60.80
63.00
57.25
1,784,794
Dec 12, 2025
60.90
61.80
60.30
61.40
55.79
1,160,150
Dec 11, 2025
61.60
61.60
59.50
60.50
54.97
1,175,001
Dec 10, 2025
61.00
61.80
60.00
60.80
55.25
1,723,300
Dec 9, 2025
59.70
60.20
59.20
60.00
54.52
566,025
Dec 8, 2025
59.10
59.80
59.10
59.80
54.34
578,100
Dec 5, 2025
59.30
59.80
58.80
59.10
53.70
824,076
Dec 4, 2025
59.40
60.00
59.00
59.40
53.98
634,000
Dec 3, 2025
59.00
60.00
58.80
59.50
54.07
1,268,200
Dec 2, 2025
58.50
59.70
57.90
58.80
53.43
1,261,281
Dec 1, 2025
60.20
60.20
58.00
58.40
53.07
1,515,266
Nov 28, 2025
60.40
60.80
60.10
60.40
54.88
1,150,001
Nov 27, 2025
59.10
60.90
59.00
60.90
55.34
1,689,721
Nov 26, 2025
58.40
59.90
57.90
59.70
54.25
2,244,265
Nov 25, 2025
58.30
58.30
57.00
57.90
52.61
1,544,050
Nov 24, 2025
57.40
58.30
57.00
58.30
52.98
1,350,400
Nov 21, 2025
58.30
58.40
56.40
56.90
51.70
1,200,024
Nov 20, 2025
57.30
58.30
57.30
58.30
52.98
1,221,138
Nov 19, 2025
56.00
57.50
55.80
57.00
51.79
1,167,202
Nov 18, 2025
56.10
56.50
55.40
56.40
51.25
1,323,972
Nov 17, 2025
54.60
56.70
54.50
56.40
51.25
2,190,397
Nov 14, 2025
54.00
55.30
53.10
55.10
50.07
1,199,500
Nov 13, 2025
55.00
55.40
54.00
54.30
49.34
864,066
Nov 12, 2025
54.40
55.20
54.40
55.00
49.98
768,000
Nov 11, 2025
54.80
55.10
54.00
54.00
49.07
757,931
Nov 10, 2025
55.80
55.90
54.80
55.10
50.07
954,200
Nov 7, 2025
54.70
55.90
54.40
55.30
50.25
1,165,000
Nov 6, 2025
53.70
55.00
53.60
54.40
49.43
953,000
Nov 5, 2025
53.20
53.70
52.90
53.40
48.52
620,500
Nov 4, 2025
53.40
53.90
53.20
53.20
48.34
707,030
Nov 3, 2025
54.00
54.50
53.10
53.50
48.61
838,077
