TWSE · 5522 · stock

Farglory Land Development Co., Ltd. (5522) stock price history

Every TWSE trading session of Farglory Land Development Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5522 data, free keyYear by year table

5522 adjusted close, 2000 to 2026

5522Farglory Land Development Co., Ltd.
NT$60.70+4.2% over one year
20052010201520202025
NT$84.27
All time high, 2024
NT$77.45
52 week high, NT$48.83 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5522 key facts

  • Farglory Land Development Co., Ltd. (5522) closed at NT$60.70 on Sep 24, 2026 on TWSE.
  • 5522's all time high close is NT$84.27, set on Jun 4, 2024; its all time low close is NT$4.19 on Dec 5, 2008.
  • 5522's 52 week range is NT$48.83 to NT$77.45.
  • 5522 returned +4.2% over the year to Sep 24, 2026 and +52.9% over five years.
  • Over ten years 5522 returned +242%, +13.1% a year compounded.
  • 5522's deepest drawdown was -85.3% from Apr 16, 2008 to Dec 5, 2008.
  • DataCedar holds 6,647 daily sessions of 5522 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5522 price chart, 2000 to 2026

5522 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$5.02NT$12.31NT$30.18NT$74.00200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5522 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-4.4%
3 months-8.0%
6 months-5.8%
Year to date-14.6%
1 year+4.2%
3 years+27.6%
5 years+52.9%
10 years+241.7%
Since Jan 4, 2000+1,061%
Compound annual growth, 26.7 years+9.6%

5522 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$84.27 on Jun 4, 2024
All time low close
NT$4.19 on Dec 5, 2008
52 week high
NT$77.45 on Jun 11, 2026
52 week low
NT$48.83 on Nov 5, 2025
Deepest drawdown
-85.3% from Apr 16, 2008 to Dec 5, 2008, recovered Jun 23, 2020
Best single session
+32.3% on Jul 31, 2000
Worst single session
-10.0% on Apr 7, 2025
Volatility, 1 year annualised
30.1%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
11.6×
Best calendar year
2009, +209%
Worst calendar year
2008, -65%

5522 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$71.08NT$77.45NT$58.62NT$60.70-14.0%189.8M178
2025NT$66.00NT$76.71NT$48.83NT$70.62+7.0%336M242
2024NT$48.55NT$84.36NT$46.92NT$66.00+36.0%674.6M242
2023NT$45.55NT$52.45NT$44.75NT$48.55+6.8%138.1M239
2022NT$44.43NT$49.99NT$40.19NT$45.47+2.3%192.1M246
2021NT$37.42NT$50.18NT$32.63NT$44.43+18.7%221.2M243
2020NT$24.39NT$38.68NT$17.53NT$37.42+54.2%385.8M245
2019NT$19.48NT$25.03NT$18.92NT$24.27+26.0%184.3M241
2018NT$16.56NT$20.43NT$15.68NT$19.26+16.3%175.2M245
2017NT$17.32NT$20.39NT$15.58NT$16.56-4.4%195.8M243
2016NT$14.55NT$18.77NT$12.89NT$17.32+18.9%265.9M244
2015NT$14.29NT$16.76NT$11.31NT$14.57+1.9%499.3M246
2014NT$18.43NT$19.41NT$11.17NT$14.29-22.5%362.8M248
2013NT$17.88NT$20.38NT$17.44NT$18.43+3.4%297.4M244
2012NT$14.83NT$19.99NT$14.01NT$17.82+20.9%338M248
2011NT$22.78NT$24.49NT$12.99NT$14.74-34.4%574.5M247
2010NT$18.59NT$24.03NT$14.94NT$22.46+21.7%622.8M250
2009NT$5.98NT$23.40NT$4.58NT$18.46+208.7%5.5B249
2008NT$18.81NT$29.65NT$3.92NT$5.98-65.4%29.5B251
2007NT$12.20NT$19.89NT$12.20NT$17.27+41.5%142.5M244
2006NT$11.99NT$12.20NT$11.99NT$12.20+1.8%0248
2005NT$11.76NT$11.99NT$11.76NT$11.99+1.9%0260
2004NT$11.18NT$11.76NT$11.18NT$11.76+5.2%0262
2003NT$11.18NT$11.18NT$11.18NT$11.180.0%0261
2002NT$10.97NT$11.18NT$10.97NT$11.18+1.9%0261
2001NT$10.46NT$10.97NT$10.46NT$10.97+4.9%0261
2000NT$5.07NT$10.46NT$5.07NT$10.46n/a93M259

5522 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$60.70-1.6%
August 2026NT$61.70-4.9%
July 2026NT$64.90+0.5%
June 2026NT$64.60-3.7%
May 2026NT$67.11+5.7%
April 2026NT$63.51-2.4%
March 2026NT$65.08+4.0%
February 2026NT$62.58+2.4%
January 2026NT$61.11-13.5%
December 2025NT$70.62+26.7%
November 2025NT$55.75+12.1%
October 2025NT$49.75-13.1%

About the 5522 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5522/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5484 EverFocus Electronics Corporation
  • 5515 Chien Kuo Construction Co., Ltd.
  • 5519 LongDa Construction & Development Corporation
  • 5521 Kung Sing Engineering Corporation
  • 5525 Sweeten Real Estate Development Co.,Ltd.
  • 5531 Shining Building Business Co.,Ltd.
  • 5533 Founding Construction Development Corp.
  • 5534 Chong Hong Construction Co., Ltd.

Common questions

5522 share price history

Start with any symbol.

Start free