Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	11.900	12.050	11.850	11.950	9.968	80,075
2023-08-04	11.800	12.050	11.800	12.000	10.010	91,335
2023-08-02	12.050	12.050	11.850	11.900	9.927	46,920
2023-08-01	12.050	12.050	11.850	12.000	10.010	93,322
2023-07-31	12.050	12.050	11.750	12.000	10.010	122,902
2023-07-28	11.700	12.000	11.700	11.850	9.885	35,844
2023-07-27	12.050	12.050	11.800	12.050	10.052	124,445
2023-07-26	11.850	12.000	11.800	11.850	9.885	132,769
2023-07-25	11.800	12.050	11.750	12.000	10.010	193,116
2023-07-24	12.000	12.050	11.800	11.800	9.843	71,456
2023-07-21	12.150	12.150	11.850	11.950	9.968	54,041
2023-07-20	12.050	12.050	11.850	11.950	9.968	104,698
2023-07-19	12.000	12.100	11.800	12.050	10.052	75,870
2023-07-18	12.000	12.000	11.800	11.800	9.843	68,222
2023-07-17	12.100	12.100	11.850	11.900	9.927	260,892
2023-07-14	12.000	12.150	11.900	12.000	10.010	98,376
2023-07-13	11.900	12.050	11.850	11.900	9.927	226,429
2023-07-12	11.700	11.950	11.700	11.950	9.968	104,584
2023-07-11	11.750	11.900	11.700	11.700	9.760	35,033
2023-07-10	11.850	11.850	11.750	11.800	9.843	108,020
2023-07-07	11.950	11.950	11.550	11.600	9.676	95,207
2023-07-06	11.950	11.950	11.950	11.950	9.968	0
2023-07-05	11.950	11.950	11.800	11.950	9.968	5,953
2023-07-04	11.900	11.900	11.800	11.900	9.927	3,618
2023-07-03	11.800	11.900	11.800	11.800	9.843	10,157
2023-06-30	11.950	11.950	11.800	11.900	9.927	61,538
2023-06-29	11.800	11.950	11.800	11.850	9.885	55,218
2023-06-28	11.800	11.950	11.800	11.800	9.843	2,358
2023-06-27	11.800	11.950	11.800	11.950	9.968	35,298
2023-06-26	11.850	11.900	11.850	11.850	9.885	36,183
2023-06-21	11.750	11.950	11.750	11.950	9.968	11,673
2023-06-20	11.750	11.950	11.750	11.750	9.801	165,160
2023-06-19	11.850	12.050	11.800	11.950	9.968	68,454
2023-06-16	11.900	12.050	11.850	11.900	9.927	239,386
2023-06-15	11.900	11.900	11.700	11.750	9.801	100,110
2023-06-14	11.850	11.950	11.800	11.900	9.927	317,468
2023-06-13	11.650	11.900	11.650	11.850	9.885	12,758
2023-06-12	11.750	11.950	11.650	11.700	9.760	41,200
2023-06-09	11.950	11.950	11.700	11.900	9.927	115,198
2023-06-08	11.800	11.950	11.800	11.950	9.968	25,678
2023-06-07	12.000	12.050	11.800	12.050	10.052	74,950
2023-06-06	12.000	12.050	11.800	12.000	10.010	43,073
2023-06-05	11.600	12.000	11.600	11.950	9.968	268,357
2023-06-02	11.750	11.850	11.600	11.800	9.843	62,941
2023-06-01	11.950	11.950	11.650	11.700	9.760	92,322
2023-05-31	12.000	12.000	11.700	11.950	9.968	98,722
2023-05-30	11.800	12.000	11.700	11.900	9.927	51,731
2023-05-29	11.950	11.950	11.850	11.900	9.927	84,447
2023-05-26	11.750	12.000	11.750	11.750	9.801	52,550
2023-05-25	12.000	12.000	11.800	11.850	9.885	82,052
2023-05-24	12.000	12.000	11.850	11.950	9.968	19,964
2023-05-23	11.850	12.050	11.850	11.900	9.927	50,305
2023-05-22	12.000	12.100	11.950	11.950	9.968	38,127
2023-05-19	11.900	12.000	11.800	12.000	10.010	58,474
2023-05-18	11.900	12.100	11.850	12.000	10.010	28,129
2023-05-17	11.950	12.200	11.950	12.150	10.135	20,337
2023-05-16	12.200	12.200	12.200	12.200	10.177	11
2023-05-15	12.250	12.250	12.000	12.050	10.052	74,718
2023-05-12	12.100	12.250	11.900	12.250	10.219	35,939
2023-05-11	11.900	12.100	11.800	11.950	9.968	36,464

← NewerPage 14 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.