Farglory Life Insurance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 14.350 | 14.500 | 14.200 | 14.500 | 12.216 | 44,386 |
| 2024-07-30 | 14.400 | 14.500 | 14.150 | 14.400 | 12.132 | 70,477 |
| 2024-07-29 | 14.450 | 14.500 | 14.150 | 14.500 | 12.216 | 30,139 |
| 2024-07-26 | 14.350 | 14.500 | 14.200 | 14.400 | 12.132 | 102,917 |
| 2024-07-23 | 14.300 | 14.550 | 14.300 | 14.350 | 12.090 | 40,758 |
| 2024-07-22 | 14.600 | 14.600 | 14.050 | 14.200 | 11.964 | 440,291 |
| 2024-07-19 | 14.750 | 14.800 | 14.400 | 14.600 | 12.301 | 300,921 |
| 2024-07-18 | 14.750 | 14.850 | 14.550 | 14.700 | 12.385 | 99,003 |
| 2024-07-17 | 14.750 | 14.850 | 14.500 | 14.750 | 12.427 | 231,880 |
| 2024-07-16 | 14.750 | 14.750 | 14.450 | 14.550 | 12.259 | 84,891 |
| 2024-07-15 | 14.650 | 14.700 | 14.400 | 14.400 | 12.132 | 413,806 |
| 2024-07-12 | 14.500 | 14.550 | 14.250 | 14.500 | 12.216 | 171,194 |
| 2024-07-11 | 14.300 | 14.550 | 14.300 | 14.450 | 12.174 | 540,855 |
| 2024-07-10 | 14.650 | 14.650 | 14.300 | 14.450 | 12.174 | 243,298 |
| 2024-07-09 | 14.500 | 14.650 | 14.400 | 14.500 | 12.216 | 477,329 |
| 2024-07-08 | 14.650 | 14.650 | 14.350 | 14.550 | 12.259 | 161,445 |
| 2024-07-05 | 14.500 | 14.650 | 14.350 | 14.500 | 12.216 | 186,860 |
| 2024-07-04 | 14.400 | 14.550 | 14.350 | 14.500 | 12.216 | 139,238 |
| 2024-07-03 | 14.250 | 14.500 | 14.200 | 14.250 | 12.006 | 117,050 |
| 2024-07-02 | 14.200 | 14.300 | 14.100 | 14.300 | 12.048 | 126,364 |
| 2024-07-01 | 14.150 | 14.350 | 14.150 | 14.300 | 12.048 | 95,885 |
| 2024-06-28 | 14.450 | 14.500 | 14.200 | 14.250 | 12.006 | 60,840 |
| 2024-06-27 | 14.500 | 14.550 | 14.150 | 14.200 | 11.964 | 89,445 |
| 2024-06-26 | 14.150 | 14.500 | 14.150 | 14.450 | 12.174 | 17,796 |
| 2024-06-25 | 14.200 | 14.400 | 14.050 | 14.300 | 12.048 | 156,366 |
| 2024-06-24 | 14.500 | 14.550 | 14.150 | 14.150 | 11.921 | 373,170 |
| 2024-06-21 | 14.600 | 14.600 | 14.350 | 14.500 | 12.216 | 15,396 |
| 2024-06-20 | 14.450 | 14.600 | 14.350 | 14.550 | 12.259 | 139,890 |
| 2024-06-19 | 14.600 | 14.600 | 14.350 | 14.500 | 12.216 | 131,859 |
| 2024-06-18 | 14.400 | 14.600 | 14.350 | 14.600 | 12.301 | 72,394 |
| 2024-06-17 | 14.550 | 14.600 | 14.300 | 14.600 | 12.301 | 33,188 |
| 2024-06-14 | 14.550 | 14.600 | 14.300 | 14.350 | 12.090 | 83,526 |
| 2024-06-13 | 14.600 | 14.600 | 14.350 | 14.550 | 12.259 | 31,999 |
| 2024-06-12 | 14.500 | 14.550 | 14.400 | 14.550 | 12.259 | 58,395 |
| 2024-06-11 | 14.650 | 14.800 | 14.500 | 14.550 | 12.259 | 369,100 |
| 2024-06-07 | 14.600 | 14.700 | 14.450 | 14.650 | 12.343 | 112,512 |
| 2024-06-06 | 14.550 | 14.750 | 14.450 | 14.700 | 12.385 | 252,255 |
| 2024-06-05 | 14.450 | 14.800 | 14.300 | 14.550 | 12.259 | 206,001 |
| 2024-06-04 | 14.150 | 14.500 | 14.100 | 14.450 | 12.174 | 28,556 |
| 2024-06-03 | 14.450 | 14.550 | 14.150 | 14.450 | 12.174 | 30,230 |
| 2024-05-31 | 14.450 | 14.450 | 14.000 | 14.450 | 12.174 | 21,357 |
| 2024-05-30 | 14.250 | 14.450 | 14.150 | 14.450 | 12.174 | 70,191 |
| 2024-05-29 | 14.400 | 14.550 | 14.200 | 14.250 | 12.006 | 63,731 |
| 2024-05-28 | 14.500 | 14.500 | 14.200 | 14.500 | 12.216 | 124,656 |
| 2024-05-27 | 14.400 | 14.550 | 14.250 | 14.400 | 12.132 | 160,772 |
| 2024-05-24 | 14.350 | 14.350 | 14.050 | 14.250 | 12.006 | 79,233 |
| 2024-05-23 | 14.500 | 14.850 | 14.100 | 14.350 | 12.090 | 267,744 |
| 2024-05-22 | 14.200 | 14.550 | 14.050 | 14.450 | 12.174 | 448,037 |
| 2024-05-21 | 14.400 | 14.450 | 14.050 | 14.200 | 11.964 | 260,399 |
| 2024-05-20 | 13.950 | 14.500 | 13.900 | 14.300 | 12.048 | 475,485 |
| 2024-05-17 | 13.950 | 13.950 | 13.750 | 13.950 | 11.753 | 177,169 |
| 2024-05-16 | 13.950 | 14.000 | 13.850 | 13.900 | 11.711 | 196,549 |
| 2024-05-15 | 13.850 | 14.000 | 13.700 | 13.850 | 11.669 | 350,769 |
| 2024-05-14 | 14.050 | 14.050 | 13.750 | 13.850 | 11.669 | 291,363 |
| 2024-05-13 | 13.950 | 14.050 | 13.850 | 13.900 | 11.711 | 777,457 |
| 2024-05-10 | 13.950 | 13.950 | 13.750 | 13.800 | 11.627 | 164,341 |
| 2024-05-09 | 13.700 | 14.000 | 13.650 | 13.950 | 11.753 | 45,469 |
| 2024-05-08 | 14.000 | 14.000 | 13.700 | 13.950 | 11.753 | 208,947 |
| 2024-05-07 | 13.950 | 14.050 | 13.800 | 14.000 | 11.795 | 96,204 |
| 2024-05-06 | 14.000 | 14.000 | 13.600 | 13.900 | 11.711 | 390,457 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-15 | 0.4000 TWD |
| 2022-07-18 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.