Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.100	12.100	11.900	12.000	10.110	308,614
2023-11-01	12.050	12.300	11.800	11.800	9.942	400,522
2023-10-31	11.900	12.200	11.750	11.900	10.026	319,148
2023-10-30	11.900	11.900	11.650	11.900	10.026	197,999
2023-10-27	11.650	11.850	11.650	11.850	9.984	56,150
2023-10-26	11.850	11.900	11.750	11.900	10.026	5,894
2023-10-25	11.800	11.850	11.650	11.850	9.984	60,615
2023-10-24	11.900	12.000	11.700	11.900	10.026	116,604
2023-10-23	11.950	11.950	11.750	11.800	9.942	67,140
2023-10-20	11.850	11.950	11.800	11.950	10.068	32,356
2023-10-19	12.000	12.000	11.850	12.000	10.110	152,654
2023-10-18	12.050	12.050	12.050	12.050	10.152	1,155
2023-10-17	11.950	12.000	11.900	11.950	10.068	132,687
2023-10-16	11.950	12.000	11.950	11.950	10.068	82,053
2023-10-13	11.950	12.050	11.950	12.050	10.152	90,136
2023-10-12	12.050	12.050	11.950	11.950	10.068	11,556
2023-10-11	11.950	12.050	11.950	12.000	10.110	33,980
2023-10-06	11.800	11.950	11.800	11.950	10.068	68,755
2023-10-05	11.800	12.000	11.800	11.950	10.068	119,026
2023-10-04	11.900	12.050	11.800	11.850	9.984	168,429
2023-10-03	11.800	12.050	11.800	12.000	10.110	30,047
2023-10-02	11.800	12.050	11.800	12.050	10.152	23,634
2023-09-28	12.050	12.050	11.800	12.050	10.152	16,824
2023-09-27	12.150	12.150	11.850	12.150	10.236	4,623
2023-09-26	12.000	12.000	12.000	12.000	10.110	0
2023-09-25	11.900	12.050	11.850	12.000	10.110	123,014
2023-09-22	12.000	12.100	11.900	12.100	10.194	76,884
2023-09-21	12.000	12.100	12.000	12.000	10.110	62,499
2023-09-20	12.000	12.150	11.950	12.100	10.194	28,311
2023-09-19	12.150	12.150	11.900	12.000	10.110	13,718
2023-09-18	12.050	12.100	12.000	12.100	10.194	11,556
2023-09-15	12.150	12.150	11.950	12.000	10.110	27,920
2023-09-14	11.900	12.100	11.900	12.100	10.194	19,330
2023-09-13	11.900	12.150	11.900	12.050	10.152	23,636
2023-09-12	11.900	12.050	11.900	11.900	10.026	105,394
2023-09-11	11.800	12.050	11.800	12.050	10.152	5,778
2023-09-08	12.050	12.050	12.050	12.050	10.052	0
2023-09-07	12.150	12.150	11.950	12.050	10.052	44,365
2023-09-06	11.950	12.150	11.850	12.150	10.135	162,784
2023-09-05	12.050	12.050	11.950	12.000	10.010	77,068
2023-09-04	11.900	12.100	11.900	11.900	9.927	9,038
2023-09-01	12.150	12.150	11.850	11.850	9.885	22,293
2023-08-31	12.100	12.300	11.950	12.100	10.093	165,538
2023-08-30	12.000	12.150	11.950	12.150	10.135	43,540
2023-08-29	12.100	12.100	11.950	12.100	10.093	4,569
2023-08-28	12.100	12.250	11.950	12.050	10.052	95,067
2023-08-25	11.950	12.300	11.900	12.150	10.135	355,858
2023-08-24	11.700	11.950	11.700	11.950	9.968	24,902
2023-08-23	12.000	12.050	11.700	11.850	9.885	160,717
2023-08-22	12.050	12.050	11.750	12.000	10.010	42,251
2023-08-21	11.750	12.100	11.750	11.800	9.843	57,727
2023-08-18	12.050	12.050	12.000	12.050	10.052	744,772
2023-08-17	11.750	12.050	11.750	12.000	10.010	129,555
2023-08-16	11.700	12.050	11.500	12.000	10.010	156,380
2023-08-15	12.050	12.050	12.050	12.050	10.052	1
2023-08-14	12.000	12.050	11.950	11.950	9.968	12,838
2023-08-11	12.050	12.500	11.950	11.950	9.968	413,936
2023-08-10	12.050	12.050	11.900	11.900	9.927	40,852
2023-08-09	12.050	12.150	11.800	12.000	10.010	311,752
2023-08-08	12.050	12.050	11.900	11.950	9.968	142,393

← NewerPage 13 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.