Farglory Land Development Co., Ltd. (5522.TW) TAI
72.70
+0.1(+0.14%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
72.70
+0.1(+0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 73 | 72.7 | 72.7 | 73 | 70.2 | 1.2M |
| April 01, 2026 | 71.6 | 72.6 | 72.6 | 72.7 | 70.8 | 1.2M |
| March 31, 2026 | 70 | 70.5 | 70.5 | 71.7 | 69.6 | 941,025 |
| March 30, 2026 | 70.5 | 70.1 | 70.1 | 71.7 | 70.1 | 633,318 |
| March 27, 2026 | 73.5 | 71.9 | 71.9 | 73.5 | 71.6 | 675,834 |
| March 26, 2026 | 73.8 | 73.2 | 73.2 | 74.6 | 72.9 | 1.16M |
| March 25, 2026 | 71.8 | 72.9 | 72.9 | 72.9 | 70.9 | 1.64M |
| March 24, 2026 | 69.7 | 69.8 | 69.8 | 70.6 | 68.7 | 1.18M |
| March 23, 2026 | 68.6 | 68.6 | 68.6 | 69.5 | 68.6 | 847,472 |
| March 20, 2026 | 71.9 | 71 | 71 | 73.2 | 69.8 | 2.03M |
| March 19, 2026 | 69 | 68.9 | 68.9 | 70.4 | 68.6 | 1.04M |
| March 18, 2026 | 70.7 | 70.2 | 70.2 | 71.3 | 70 | 1.08M |
| March 17, 2026 | 68.6 | 69.6 | 69.6 | 70.2 | 67.9 | 1.32M |
| March 16, 2026 | 67.8 | 68.1 | 68.1 | 68.1 | 66.9 | 827,129 |
| March 13, 2026 | 67.6 | 66.9 | 66.9 | 67.7 | 66.4 | 1.41M |
| March 12, 2026 | 65 | 65.2 | 65.2 | 66.2 | 65 | 798,508 |
| March 11, 2026 | 65.6 | 65.6 | 65.6 | 65.7 | 64.5 | 828,939 |
| March 10, 2026 | 65.5 | 65.5 | 65.5 | 65.9 | 65.1 | 273,400 |
| March 09, 2026 | 63.9 | 64.5 | 64.5 | 65.5 | 63.5 | 1.3M |
| March 06, 2026 | 66.8 | 66.6 | 66.6 | 67.3 | 66.5 | 303,794 |
| March 05, 2026 | 66.8 | 66.8 | 66.8 | 67.8 | 66.7 | 524,231 |
| March 04, 2026 | 67.2 | 67 | 67 | 68.1 | 66.5 | 225,845 |
| March 03, 2026 | 67.4 | 68.1 | 68.1 | 68.3 | 67.4 | 599,481 |
| March 02, 2026 | 67.3 | 68 | 68 | 68.7 | 66.6 | 742,480 |
| February 26, 2026 | 68.1 | 67.8 | 67.8 | 68.9 | 67.4 | 686,791 |
| February 25, 2026 | 67.3 | 67.9 | 67.9 | 68 | 66.6 | 694,238 |
| February 24, 2026 | 68.1 | 67.1 | 67.1 | 68.6 | 67.1 | 753,853 |
| February 23, 2026 | 68.5 | 68 | 68 | 69.4 | 67.3 | 1.42M |
| February 11, 2026 | 67.7 | 67.7 | 0 | 68.6 | 66.5 | 889,567 |
| February 10, 2026 | 66.3 | 67 | 0 | 67 | 65.7 | 491,377 |
| February 09, 2026 | 65.6 | 65.1 | 0 | 66.3 | 65.1 | 331,415 |
| February 06, 2026 | 66.2 | 65.6 | 0 | 66.6 | 65 | 447,084 |
| February 05, 2026 | 66.5 | 66.2 | 0 | 67.5 | 66.2 | 325,594 |
| February 04, 2026 | 67.4 | 66.5 | 0 | 67.9 | 66.4 | 677,305 |
| February 03, 2026 | 67.1 | 67 | 0 | 67.8 | 66.3 | 349,791 |
| February 02, 2026 | 65.7 | 66.8 | 0 | 67.3 | 65.4 | 809,245 |
| January 30, 2026 | 67.7 | 66.2 | 0 | 67.7 | 65.3 | 1.46M |
| January 29, 2026 | 66.4 | 67.7 | 0 | 69 | 65.1 | 1.27M |
| January 28, 2026 | 65.5 | 66 | 0 | 66 | 64.8 | 899,826 |
| January 27, 2026 | 67.1 | 65.8 | 0 | 67.1 | 65.3 | 1.1M |
| January 26, 2026 | 67.3 | 66.8 | 0 | 67.6 | 66.4 | 600,440 |
| January 23, 2026 | 68.3 | 67.4 | 0 | 68.4 | 66.7 | 603,532 |
| January 22, 2026 | 68.1 | 67.8 | 0 | 69 | 67.7 | 477,674 |
| January 21, 2026 | 68.5 | 67.9 | 0 | 68.5 | 67.3 | 710,403 |
| January 20, 2026 | 67.8 | 68.1 | 0 | 68.5 | 67.3 | 857,726 |
| January 19, 2026 | 67.2 | 68.3 | 0 | 69 | 67.2 | 670,210 |
| January 16, 2026 | 70.4 | 68.2 | 0 | 71 | 67.6 | 1.66M |
| January 15, 2026 | 71.9 | 70.4 | 0 | 72.3 | 70.4 | 943,102 |
| January 14, 2026 | 73 | 71.2 | 0 | 73 | 71.2 | 839,553 |
| January 13, 2026 | 72.7 | 72.3 | 0 | 72.8 | 71 | 1.72M |
| January 12, 2026 | 75.2 | 72.9 | 0 | 75.4 | 72.8 | 1.54M |
| January 09, 2026 | 75 | 75.3 | 0 | 76.7 | 74 | 1.76M |
| January 08, 2026 | 73.9 | 74.5 | 0 | 75.2 | 73.6 | 1.29M |
| January 07, 2026 | 71.8 | 73.4 | 0 | 73.9 | 71.6 | 1.25M |
| January 06, 2026 | 72.5 | 71.9 | 0 | 72.9 | 71.9 | 1.25M |
| January 05, 2026 | 73.3 | 72.5 | 0 | 74.9 | 72.4 | 1.71M |
| January 02, 2026 | 77 | 74.1 | 0 | 77.5 | 73.4 | 2M |
| December 31, 2025 | 77.7 | 76.5 | 0 | 77.7 | 76.1 | 1.26M |
| December 30, 2025 | 77 | 77 | 0 | 77.9 | 75.6 | 1.41M |
| December 29, 2025 | 81 | 76 | 0 | 81 | 75.5 | 3.12M |