Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	11.800	11.900	11.600	11.850	9.885	103,957
2023-05-09	11.950	12.000	11.700	11.950	9.968	160,134
2023-05-08	11.950	12.100	11.900	12.000	10.010	42,587
2023-05-05	12.050	12.050	11.800	11.850	9.885	64,398
2023-05-04	11.950	12.050	11.850	11.900	9.927	19,860
2023-05-03	12.050	12.050	11.850	12.050	10.052	12,844
2023-05-02	12.050	12.100	12.000	12.100	10.093	22,390
2023-04-28	11.950	12.050	11.900	12.050	10.052	7,119
2023-04-27	11.800	12.050	11.800	12.050	10.052	888
2023-04-26	12.000	12.050	11.800	12.050	10.052	42,449
2023-04-25	12.050	12.050	11.900	12.000	10.010	26,851
2023-04-24	11.950	12.100	11.950	11.950	9.968	23,459
2023-04-21	12.200	12.200	11.950	12.050	10.052	31,631
2023-04-20	12.150	12.150	12.100	12.150	10.135	13,135
2023-04-19	12.250	12.350	12.050	12.250	10.219	7,005
2023-04-18	12.000	12.250	12.000	12.150	10.135	26,822
2023-04-17	12.050	12.350	12.000	12.050	10.052	31,810
2023-04-14	12.000	12.050	11.800	12.000	10.010	73,540
2023-04-13	11.850	12.000	11.850	11.950	9.968	73,884
2023-04-12	11.800	12.050	11.750	11.950	9.968	66,529
2023-04-11	11.800	12.000	11.750	11.750	9.801	20,086
2023-04-10	11.950	12.000	11.850	11.900	9.927	77,268
2023-04-07	11.700	12.000	11.600	11.800	9.843	60,831
2023-04-06	11.700	11.850	11.650	11.850	9.885	259,225
2023-03-31	11.900	11.900	11.650	11.850	9.885	3,620
2023-03-30	11.800	11.850	11.600	11.800	9.843	129,799
2023-03-29	11.550	11.850	11.550	11.800	9.843	58,360
2023-03-28	11.850	11.850	11.550	11.700	9.760	17,512
2023-03-27	11.450	11.850	11.450	11.850	9.885	327,055
2023-03-24	11.950	11.950	11.500	11.550	9.635	424,904
2023-03-23	11.900	11.950	11.650	11.750	9.801	74,700
2023-03-22	11.750	11.950	11.600	11.750	9.801	282,493
2023-03-21	11.850	12.250	11.650	11.800	9.843	392,289
2023-03-20	12.050	12.450	11.750	12.000	10.010	77,978
2023-03-17	12.450	12.450	12.150	12.150	10.135	46,456
2023-03-16	12.400	12.650	12.050	12.150	10.135	234,687
2023-03-15	12.800	12.800	12.450	12.500	10.427	84,833
2023-03-14	12.650	12.800	12.500	12.550	10.469	79,525
2023-03-13	13.050	13.050	12.500	12.800	10.677	207,850
2023-03-10	13.000	13.200	12.850	12.900	10.761	30,462
2023-03-09	13.000	13.100	12.750	13.000	10.844	146,518
2023-03-08	13.050	13.050	12.750	12.900	10.761	50,425
2023-03-07	13.000	13.200	12.900	13.000	10.844	135,234
2023-03-06	13.000	13.250	12.900	13.000	10.844	82,718
2023-03-03	13.050	13.200	13.050	13.150	10.969	103,065
2023-03-02	13.250	13.300	13.050	13.100	10.928	155,237
2023-03-01	13.650	13.700	13.050	13.400	11.178	357,371
2023-02-24	13.800	14.250	13.650	13.800	11.511	309,169
2023-02-23	13.750	13.950	13.300	13.750	11.470	303,656
2023-02-22	13.000	14.000	12.750	13.500	11.261	652,443
2023-02-21	13.000	13.000	12.750	13.000	10.844	7,355
2023-02-20	12.900	13.050	12.750	12.950	10.802	129,478
2023-02-17	13.050	13.050	12.900	13.050	10.886	22,416
2023-02-16	12.950	13.000	12.850	12.850	10.719	83,136
2023-02-15	12.950	13.000	12.800	12.800	10.677	16,666
2023-02-14	13.000	13.000	12.850	12.850	10.719	18,954
2023-02-13	12.950	13.000	12.800	12.900	10.761	41,407
2023-02-10	12.950	13.000	12.850	12.950	10.802	30,579
2023-02-09	12.750	12.900	12.750	12.800	10.677	45,060
2023-02-08	12.850	13.000	12.700	12.850	10.719	30,346

← NewerPage 15 of 21 · 1,216 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.