Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13.000	13.000	12.850	12.950	10.802	100,493
2023-02-06	13.000	13.000	12.650	12.950	10.802	7,121
2023-02-03	13.000	13.000	12.850	12.850	10.719	2,451
2023-02-02	12.950	13.050	12.850	12.950	10.802	49,253
2023-02-01	12.900	13.000	12.850	12.900	10.761	20,252
2023-01-31	13.050	13.050	12.800	13.050	10.886	51,342
2023-01-30	13.050	13.050	13.050	13.050	10.886	1
2023-01-17	12.850	13.000	12.850	13.000	10.844	4,900
2023-01-16	13.000	13.000	12.850	13.000	10.844	2,449
2023-01-13	12.950	13.000	12.850	13.000	10.844	8,286
2023-01-12	12.950	13.000	12.850	12.850	10.719	9,938
2023-01-11	12.900	13.000	12.900	13.000	10.844	63,555
2023-01-10	12.850	13.000	12.850	12.950	10.802	29,136
2023-01-09	13.000	13.000	12.800	12.900	10.761	37,994
2023-01-06	13.000	13.000	12.800	12.800	10.677	5,723
2023-01-05	12.950	13.000	12.800	12.800	10.677	11,844
2023-01-04	12.950	12.950	12.750	12.900	10.761	22,873
2023-01-03	13.000	13.000	12.850	12.950	10.802	41,083
2022-12-30	12.900	13.000	12.850	13.000	10.844	25,088
2022-12-29	12.950	12.950	12.850	12.950	10.802	12,190
2022-12-28	12.950	13.000	12.850	12.950	10.802	54,039
2022-12-27	12.950	12.950	12.900	12.950	10.802	17,857
2022-12-26	12.600	12.950	12.600	12.750	10.636	3,621
2022-12-23	13.000	13.000	12.550	12.800	10.677	43,218
2022-12-22	12.900	13.000	12.900	12.900	10.761	17,663
2022-12-21	13.050	13.050	12.900	13.000	10.844	23,379
2022-12-20	13.050	13.050	12.900	13.050	10.886	8,943
2022-12-19	12.850	13.050	12.850	13.050	10.886	187
2022-12-16	12.950	13.050	12.900	12.900	10.761	9,804
2022-12-15	13.000	13.050	12.950	13.000	10.844	9,080
2022-12-14	12.950	13.050	12.900	13.050	10.886	61,627
2022-12-13	12.950	13.000	12.850	12.950	10.802	32,151
2022-12-12	12.900	13.050	12.650	12.950	10.802	182,584
2022-12-09	12.950	13.050	12.950	13.050	10.886	70,262
2022-12-08	12.950	13.100	12.950	12.950	10.802	57,706
2022-12-07	13.050	13.100	12.950	13.050	10.886	31,436
2022-12-06	13.050	13.250	12.900	13.000	10.844	143,919
2022-12-05	13.000	13.050	12.850	12.950	10.802	27,020
2022-12-02	12.800	12.950	12.800	12.900	10.761	39,456
2022-12-01	12.850	12.950	12.800	12.950	10.802	31,435
2022-11-30	12.800	12.850	12.750	12.850	10.719	19,402
2022-11-29	12.750	12.950	12.750	12.900	10.761	25,012
2022-11-28	12.900	13.000	12.850	12.850	10.719	7,297
2022-11-25	13.050	13.050	12.950	13.050	10.886	15,873
2022-11-24	13.000	13.050	12.900	13.050	10.886	51,521
2022-11-23	12.850	13.050	12.750	13.000	10.844	180,086
2022-11-22	12.900	12.950	12.750	12.750	10.636	86,625
2022-11-21	12.800	13.000	12.650	12.900	10.761	144,272
2022-11-18	12.800	12.950	12.700	12.800	10.677	83,629
2022-11-17	12.800	12.900	12.750	12.850	10.719	38,983
2022-11-16	12.850	12.950	12.650	12.850	10.719	75,160
2022-11-15	12.800	12.850	12.700	12.700	10.594	59,158
2022-11-14	12.800	12.850	12.650	12.750	10.636	124,561
2022-11-11	12.900	12.900	12.700	12.800	10.677	43,628
2022-11-10	12.500	12.850	12.500	12.850	10.719	11,602
2022-11-09	12.550	12.800	12.550	12.800	10.677	5,953
2022-11-08	12.750	12.750	12.700	12.750	10.636	39,683
2022-11-07	12.850	12.850	12.500	12.750	10.636	107,148
2022-11-04	12.650	12.950	12.600	12.700	10.594	68,681
2022-11-03	12.800	12.950	12.700	12.900	10.761	61,888

← NewerPage 16 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.