Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.950	11.950	11.800	11.950	10.068	1,202
2024-01-25	11.850	11.950	11.800	11.800	9.942	99,943
2024-01-24	11.950	11.950	11.950	11.950	10.068	1,155
2024-01-23	11.950	11.950	11.850	11.900	10.026	222,348
2024-01-22	11.950	11.950	11.800	11.950	10.068	41,486
2024-01-19	11.950	12.000	11.850	11.900	10.026	130,875
2024-01-18	11.800	11.950	11.800	11.900	10.026	60,148
2024-01-17	11.900	12.000	11.800	11.850	9.984	165,340
2024-01-16	11.800	11.950	11.800	11.900	10.026	90,136
2024-01-15	11.850	11.950	11.750	11.950	10.068	113,971
2024-01-12	11.950	11.950	11.850	11.900	10.026	13,867
2024-01-11	11.950	11.950	11.850	11.900	10.026	32,356
2024-01-10	11.850	11.950	11.700	11.850	9.984	53,159
2024-01-09	11.900	11.950	11.850	11.950	10.068	161,784
2024-01-08	11.800	12.050	11.750	12.050	10.152	300,825
2024-01-05	11.800	12.000	11.800	11.950	10.068	41,291
2024-01-04	11.950	11.950	11.750	11.950	10.068	66,403
2024-01-03	11.950	12.000	11.800	11.950	10.068	139,060
2024-01-02	12.050	12.100	11.900	11.900	10.026	162,587
2023-12-29	12.050	12.050	11.900	12.050	10.152	28,717
2023-12-28	11.950	12.050	11.850	12.050	10.152	179,289
2023-12-27	11.950	12.000	11.850	11.950	10.068	326,151
2023-12-26	12.000	12.000	11.900	11.950	10.068	205,927
2023-12-25	12.000	12.000	11.850	11.900	10.026	296,803
2023-12-22	11.950	12.000	11.900	12.000	10.110	248,407
2023-12-21	12.000	12.000	11.900	11.950	10.068	114,384
2023-12-20	12.050	12.050	11.900	11.900	10.026	143,292
2023-12-19	11.950	12.050	11.850	11.900	10.026	382,049
2023-12-18	11.850	12.050	11.850	11.950	10.068	186,296
2023-12-15	12.000	12.000	11.900	11.950	10.068	230,854
2023-12-14	11.950	12.050	11.900	11.950	10.068	314,209
2023-12-13	12.000	12.000	11.850	11.950	10.068	108,290
2023-12-12	12.000	12.000	11.900	11.950	10.068	186,709
2023-12-11	11.900	12.100	11.900	11.950	10.068	523,051
2023-12-08	12.000	12.050	11.900	11.900	10.026	517,243
2023-12-07	12.000	12.050	11.900	11.950	10.068	237,129
2023-12-06	11.950	12.050	11.900	12.000	10.110	404,078
2023-12-05	11.950	12.050	11.900	12.050	10.152	403,601
2023-12-04	11.950	12.150	11.900	11.950	10.068	168,806
2023-12-01	12.050	12.050	11.950	12.050	10.152	431,579
2023-11-30	12.050	12.150	11.950	12.050	10.152	355,472
2023-11-29	12.100	12.150	11.950	11.950	10.068	104,073
2023-11-28	12.000	12.550	11.950	12.050	10.152	522,191
2023-11-27	12.000	12.050	11.900	12.000	10.110	75,038
2023-11-24	12.050	12.050	11.800	12.050	10.152	335,373
2023-11-23	12.050	12.100	11.950	12.100	10.194	298,580
2023-11-22	12.100	12.100	11.950	12.100	10.194	394,581
2023-11-21	12.000	12.050	11.950	12.050	10.152	463,973
2023-11-20	12.050	12.050	11.900	12.050	10.152	87,173
2023-11-17	11.950	12.050	11.950	12.050	10.152	163,071
2023-11-16	11.900	12.050	11.900	12.050	10.152	232,524
2023-11-15	12.000	12.100	11.950	11.950	10.068	315,752
2023-11-14	11.850	12.050	11.850	11.850	9.984	175,140
2023-11-13	11.950	11.950	11.850	11.900	10.026	194,256
2023-11-10	12.050	12.050	11.800	12.000	10.110	76,956
2023-11-09	11.850	12.150	11.800	11.950	10.068	250,014
2023-11-08	12.000	12.050	11.900	11.900	10.026	103,036
2023-11-07	11.850	12.050	11.850	12.000	10.110	348,178
2023-11-06	12.150	12.150	11.900	11.900	10.026	339,938
2023-11-03	12.000	12.000	11.800	11.950	10.068	333,729

← NewerPage 12 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.