Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.000	13.000	12.650	12.900	10.761	75,194
2022-11-01	13.000	13.050	12.950	13.050	10.886	36,533
2022-10-31	12.950	13.050	12.950	13.050	10.886	14,123
2022-10-28	12.950	13.250	12.700	12.900	10.761	221,820
2022-10-27	12.900	12.950	12.650	12.950	10.802	50,306
2022-10-26	12.700	12.900	12.650	12.700	10.594	37,377
2022-10-25	12.950	12.950	12.650	12.700	10.594	4,043
2022-10-24	13.000	13.000	12.700	12.700	10.594	1,867
2022-10-21	12.950	12.950	12.750	12.750	10.636	6,335
2022-10-20	12.950	13.000	12.650	12.950	10.802	14,417
2022-10-19	12.950	12.950	12.950	12.950	10.802	7,119
2022-10-18	12.950	12.950	12.750	12.900	10.761	1,645
2022-10-17	12.750	13.000	12.750	13.000	10.844	585
2022-10-14	12.750	13.050	12.750	12.800	10.677	19,033
2022-10-13	13.000	13.000	12.600	12.600	10.511	15,992
2022-10-12	13.000	13.000	12.750	13.000	10.844	234
2022-10-11	12.900	13.050	12.750	12.900	10.761	8,287
2022-10-07	13.050	13.050	12.850	13.050	10.886	32,860
2022-10-06	13.100	13.100	13.000	13.000	10.844	10,621
2022-10-05	12.950	13.150	12.850	13.050	10.886	43,363
2022-10-04	13.050	13.050	12.800	13.050	10.886	62,511
2022-10-03	13.000	13.250	12.950	13.050	10.886	74,121
2022-09-30	13.000	13.000	13.000	13.000	10.844	3,502
2022-09-29	12.950	13.050	12.850	13.000	10.844	100,027
2022-09-28	12.950	13.050	12.350	12.950	10.802	49,841
2022-09-27	13.050	13.200	13.000	13.050	10.886	48,840
2022-09-26	13.000	13.150	12.950	13.000	10.844	219,193
2022-09-23	13.150	13.350	13.000	13.050	10.886	52,001
2022-09-22	13.350	13.350	13.350	13.350	11.136	0
2022-09-21	13.350	13.350	13.350	13.350	11.136	0
2022-09-20	13.350	13.350	13.350	13.350	11.136	0
2022-09-19	13.350	13.350	13.350	13.350	11.136	0
2022-09-16	13.450	13.450	13.150	13.350	11.136	23,590
2022-09-15	13.300	13.550	13.200	13.300	11.094	102,828
2022-09-14	13.300	13.300	12.950	13.300	11.094	1,132
2022-09-13	13.500	13.550	13.000	13.550	11.303	92,970
2022-09-12	13.550	13.550	13.050	13.050	10.886	4,966
2022-09-08	13.200	13.450	12.950	13.250	11.053	68,631
2022-09-07	12.900	13.200	12.900	13.200	11.011	2,585
2022-09-06	13.300	13.600	12.800	13.050	10.886	126,893
2022-09-05	13.350	13.450	13.100	13.150	10.969	22,842
2022-09-02	13.500	13.550	13.100	13.300	11.094	347,695
2022-09-01	13.450	13.600	13.250	13.450	11.219	78,202
2022-08-31	13.350	13.600	13.350	13.600	11.345	184,583
2022-08-30	13.600	13.600	13.350	13.600	11.345	158,970
2022-08-29	13.400	13.650	13.250	13.550	11.303	208,001
2022-08-26	13.300	13.750	13.300	13.500	11.261	236,002
2022-08-25	13.000	13.900	12.850	13.600	11.345	453,101
2022-08-24	11.700	14.050	11.700	13.200	11.011	761,702
2022-08-23	11.500	11.700	11.450	11.700	9.760	4,320
2022-08-22	11.800	11.800	11.550	11.600	9.676	90,572
2022-08-19	10.950	12.100	10.950	11.800	9.843	139,312
2022-08-18	10.950	11.050	10.900	11.000	9.176	7,880
2022-08-17	10.850	11.050	10.650	11.050	9.218	49,270
2022-08-16	11.000	11.000	10.800	10.950	9.134	107,317
2022-08-15	10.800	11.000	10.700	11.000	9.176	7,531
2022-08-12	10.500	11.000	10.500	10.850	9.051	47,095
2022-08-11	10.150	10.600	9.500	10.600	8.842	218,764
2022-08-10	10.100	10.150	9.960	10.150	8.467	30,607
2022-08-09	10.100	10.150	9.960	10.100	8.425	25,926

← NewerPage 17 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.