Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	9.910	10.100	9.910	10.100	8.425	5,953
2022-08-05	10.050	10.100	10.000	10.100	8.425	86,839
2022-08-04	10.100	10.150	9.960	10.050	8.383	116,255
2022-08-03	10.150	10.250	9.970	10.050	8.383	253,105
2022-08-02	10.550	10.550	10.000	10.400	8.675	47,383
2022-08-01	10.350	10.700	10.300	10.400	8.675	90,235
2022-07-29	10.600	10.600	10.450	10.600	8.842	11,092
2022-07-28	10.700	10.700	10.400	10.600	8.842	93,900
2022-07-27	10.500	10.700	10.500	10.700	8.926	69,099
2022-07-26	11.150	11.350	10.000	10.700	8.926	307,824
2022-07-25	11.200	11.350	11.150	11.350	9.468	9,814
2022-07-22	11.400	11.400	11.150	11.200	9.343	69,446
2022-07-21	11.700	11.700	11.250	11.400	9.509	71,970
2022-07-20	11.600	11.800	11.500	11.650	9.718	23,916
2022-07-19	11.800	11.800	11.550	11.600	9.676	43,184
2022-07-18	11.900	11.950	11.600	11.800	9.843	154,035
2022-07-15	12.350	12.600	12.300	12.400	9.509	71,224
2022-07-14	12.300	12.650	12.250	12.500	9.586	162,878
2022-07-13	12.300	12.350	12.050	12.300	9.433	60,971
2022-07-12	12.150	12.350	12.050	12.300	9.433	47,895
2022-07-11	12.250	12.350	12.150	12.300	9.433	139,946
2022-07-08	12.250	12.550	12.250	12.550	9.625	9,587
2022-07-07	12.550	12.550	12.200	12.500	9.586	132,955
2022-07-06	12.750	12.750	12.550	12.600	9.663	10,510
2022-07-05	12.700	12.750	12.650	12.750	9.778	150,856
2022-07-04	12.700	12.800	12.650	12.650	9.701	96,053
2022-07-01	13.000	13.150	12.700	12.800	9.816	243,285
2022-06-30	13.150	13.150	13.000	13.100	10.046	44,705
2022-06-29	13.200	13.200	13.050	13.150	10.085	72,775
2022-06-28	13.200	13.250	13.050	13.100	10.046	75,226
2022-06-27	13.100	13.250	13.100	13.150	10.085	82,988
2022-06-24	13.100	13.250	13.100	13.250	10.161	190,598
2022-06-23	13.200	13.200	13.050	13.150	10.085	108,552
2022-06-22	13.250	13.300	13.050	13.100	10.046	42,022
2022-06-21	13.250	13.250	13.100	13.150	10.085	91,041
2022-06-20	13.200	13.250	13.050	13.200	10.123	57,401
2022-06-17	13.300	13.300	13.100	13.150	10.085	55,267
2022-06-16	13.300	13.300	13.100	13.300	10.200	2,452
2022-06-15	13.200	13.300	13.050	13.300	10.200	1,581
2022-06-14	13.050	13.350	12.950	13.200	10.123	119,263
2022-06-13	13.300	13.300	13.000	13.300	10.200	18,794
2022-06-10	13.300	13.300	13.150	13.300	10.200	31,807
2022-06-09	13.400	13.400	13.100	13.300	10.200	28,154
2022-06-08	13.050	13.450	13.050	13.350	10.238	63,502
2022-06-07	13.100	13.150	13.050	13.050	10.008	19,841
2022-06-06	13.150	13.200	13.050	13.150	10.085	81,878
2022-06-02	13.150	13.200	13.000	13.150	10.085	67,997
2022-06-01	13.150	13.200	13.050	13.200	10.123	12,961
2022-05-31	13.200	13.200	13.050	13.200	10.123	25,109
2022-05-30	13.250	13.450	13.000	13.150	10.085	291,336
2022-05-27	13.200	13.300	13.100	13.200	10.123	37,923
2022-05-26	13.400	13.400	13.100	13.150	10.085	36,397
2022-05-25	13.150	13.500	13.100	13.200	10.123	56,076
2022-05-24	12.950	13.150	12.950	13.150	10.085	44,821
2022-05-23	13.150	13.150	12.900	13.000	9.970	227,146
2022-05-20	13.100	13.100	12.900	13.100	10.046	68,924
2022-05-19	13.000	13.150	12.900	13.150	10.085	75,108
2022-05-18	12.900	13.150	12.900	13.150	10.085	15,515
2022-05-17	12.950	13.150	12.900	13.000	9.970	63,600
2022-05-16	13.250	13.350	12.900	12.900	9.893	123,199

← NewerPage 18 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.