Farglory Life Insurance Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.000	14.000	13.600	13.900	11.711	390,457
2024-05-03	13.850	14.000	13.650	13.950	11.753	393,759
2024-05-02	13.200	13.850	13.150	13.800	11.627	1,016,490
2024-04-30	13.150	13.350	13.000	13.200	11.121	437,231
2024-04-29	13.050	13.200	12.950	13.200	11.121	235,571
2024-04-26	12.600	13.200	12.600	13.050	10.995	342,203
2024-04-25	13.050	13.050	12.600	12.950	10.910	3,017
2024-04-24	12.750	12.900	12.600	12.900	10.868	39,030
2024-04-23	12.850	12.900	12.500	12.850	10.826	7,453
2024-04-22	12.750	12.800	12.550	12.600	10.616	66,909
2024-04-19	12.850	12.850	12.550	12.750	10.742	99,714
2024-04-18	13.000	13.000	12.500	12.950	10.910	111,142
2024-04-17	13.000	13.000	12.700	13.000	10.953	41,716
2024-04-16	12.750	13.100	12.650	12.900	10.868	89,597
2024-04-15	13.000	13.000	12.750	12.950	10.910	37,095
2024-04-12	13.050	13.050	12.950	12.950	10.910	94,618
2024-04-11	13.050	13.050	12.800	13.050	10.995	50,985
2024-04-10	13.000	13.050	12.750	12.850	10.826	19,371
2024-04-09	12.900	12.950	12.500	12.950	10.910	158,326
2024-04-08	12.850	12.950	12.500	12.850	10.826	35,361
2024-04-03	12.850	12.850	12.600	12.850	10.826	57,202
2024-04-02	13.000	13.000	12.550	13.000	10.953	75,621
2024-04-01	12.650	13.000	12.550	12.600	10.616	33,752
2024-03-29	12.800	13.000	12.650	12.950	10.910	168,486
2024-03-28	12.800	12.800	12.450	12.700	10.700	356,234
2024-03-27	12.800	12.800	12.400	12.650	10.658	127,811
2024-03-26	12.750	12.750	12.750	12.750	10.742	0
2024-03-25	12.550	13.000	12.400	12.750	10.742	95,720
2024-03-22	12.500	12.600	12.400	12.550	10.574	134,597
2024-03-21	12.450	12.500	12.300	12.500	10.531	150,118
2024-03-20	12.150	12.450	12.150	12.450	10.489	57,311
2024-03-19	12.000	12.400	12.000	12.400	10.447	175,632
2024-03-18	12.400	12.400	12.000	12.300	10.363	85,417
2024-03-15	12.250	12.400	12.200	12.350	10.405	356,012
2024-03-14	12.000	12.850	11.850	12.450	10.489	694,827
2024-03-13	11.950	12.000	11.850	12.000	10.110	625,294
2024-03-12	11.900	11.950	11.800	11.900	10.026	624,281
2024-03-11	11.900	11.900	11.800	11.900	10.026	6,933
2024-03-08	11.950	11.950	11.800	11.800	9.942	427,988
2024-03-07	11.900	11.950	11.800	11.950	10.068	440,295
2024-03-06	11.900	11.900	11.850	11.900	10.026	252,730
2024-03-05	11.850	11.950	11.800	11.850	9.984	412,165
2024-03-04	11.900	11.950	11.750	11.900	10.026	598,121
2024-03-01	11.800	11.900	11.750	11.800	9.942	73,931
2024-02-29	11.900	11.900	11.750	11.800	9.942	27,953
2024-02-27	11.850	11.850	11.700	11.850	9.984	154,850
2024-02-26	11.900	11.900	11.750	11.850	9.984	247,529
2024-02-23	11.850	11.900	11.800	11.850	9.984	74,108
2024-02-22	11.900	11.900	11.750	11.900	10.026	10,381
2024-02-21	11.750	11.900	11.750	11.750	9.899	174,249
2024-02-20	11.900	11.900	11.750	11.850	9.984	111,515
2024-02-19	11.800	11.900	11.800	11.850	9.984	131,911
2024-02-16	11.900	11.900	11.800	11.900	10.026	128,619
2024-02-15	11.900	12.000	11.800	11.900	10.026	160,025
2024-02-05	11.850	11.900	11.700	11.900	10.026	105,903
2024-02-02	11.950	11.950	11.850	11.850	9.984	66,563
2024-02-01	11.950	11.950	11.750	11.800	9.942	117,355
2024-01-31	11.950	11.950	11.800	11.950	10.068	4,556
2024-01-30	11.750	11.950	11.700	11.850	9.984	107,173
2024-01-29	11.750	11.950	11.750	11.950	10.068	26,496

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.