Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	12.900	13.350	12.800	13.000	9.970	109,359
2022-05-12	13.100	13.150	12.950	13.050	10.008	98,567
2022-05-11	13.350	13.350	13.100	13.350	10.238	5,953
2022-05-10	13.050	13.350	13.050	13.300	10.200	65,714
2022-05-09	13.350	13.350	13.050	13.100	10.046	105,282
2022-05-06	13.450	13.450	13.150	13.300	10.200	117,887
2022-05-05	13.350	13.550	13.350	13.400	10.276	195,362
2022-05-04	13.350	13.450	13.250	13.400	10.276	203,553
2022-05-03	13.500	13.500	13.150	13.350	10.238	259,228
2022-04-29	13.300	13.750	13.200	13.500	10.353	376,559
2022-04-28	13.050	13.300	12.900	13.200	10.123	113,975
2022-04-27	13.000	13.050	12.900	13.000	9.970	79,836
2022-04-26	13.350	13.350	13.000	13.000	9.970	209,039
2022-04-25	13.300	13.350	13.050	13.150	10.085	105,020
2022-04-22	13.300	13.500	13.200	13.300	10.200	73,164
2022-04-21	13.550	13.550	13.300	13.450	10.315	45,066
2022-04-20	13.500	13.600	13.350	13.450	10.315	80,518
2022-04-19	13.550	13.550	13.300	13.450	10.315	78,954
2022-04-18	13.500	13.750	13.350	13.350	10.238	145,086
2022-04-15	13.350	14.050	13.350	13.500	10.353	334,066
2022-04-14	13.050	13.350	13.050	13.350	10.238	180,214
2022-04-13	13.450	13.550	13.100	13.150	10.085	307,332
2022-04-12	13.250	13.450	13.200	13.300	10.200	137,843
2022-04-11	13.550	13.650	13.300	13.450	10.315	370,991
2022-04-08	13.450	13.550	13.300	13.500	10.353	193,247
2022-04-07	13.350	13.550	13.300	13.400	10.276	204,150
2022-04-06	13.200	13.450	13.200	13.350	10.238	136,431
2022-04-01	13.350	13.450	13.150	13.300	10.200	483,527
2022-03-31	13.400	13.400	13.100	13.300	10.200	144,219
2022-03-30	13.250	13.350	13.050	13.350	10.238	208,314
2022-03-29	13.200	13.300	13.000	13.250	10.161	54,074
2022-03-28	13.300	13.300	12.900	13.050	10.008	50,665
2022-03-25	13.450	13.450	12.850	13.200	10.123	121,866
2022-03-24	13.200	13.450	13.200	13.400	10.276	342,521
2022-03-23	13.300	13.500	13.000	13.300	10.200	506,320
2022-03-22	13.050	13.050	12.600	13.000	9.970	119,906
2022-03-21	12.600	13.000	12.550	13.000	9.970	186,132
2022-03-18	12.550	12.850	12.500	12.550	9.625	120,351
2022-03-17	12.250	12.850	12.250	12.700	9.740	87,085
2022-03-16	12.400	12.500	12.250	12.350	9.471	57,249
2022-03-15	12.400	12.500	12.050	12.300	9.433	83,220
2022-03-14	12.450	12.550	12.350	12.550	9.625	2,462
2022-03-11	12.350	12.550	12.350	12.550	9.625	69,529
2022-03-10	12.250	12.500	12.250	12.450	9.548	98,164
2022-03-09	12.050	12.450	12.050	12.450	9.548	47,174
2022-03-08	12.300	12.550	12.150	12.400	9.509	167,681
2022-03-07	12.850	12.850	12.300	12.400	9.509	129,917
2022-03-04	12.500	12.800	12.500	12.800	9.816	43,329
2022-03-03	12.650	12.700	12.500	12.700	9.740	92,041
2022-03-02	12.900	12.900	12.500	12.750	9.778	191,641
2022-03-01	13.000	13.000	12.550	12.800	9.816	234,834
2022-02-25	12.750	12.900	12.700	12.900	9.893	71,901
2022-02-24	12.750	13.000	12.750	12.800	9.816	80,774
2022-02-23	12.800	13.000	12.800	13.000	9.970	24,633
2022-02-22	13.100	13.100	12.800	12.900	9.893	52,977
2022-02-21	13.000	13.050	12.900	13.050	10.008	78,242
2022-02-18	12.750	13.050	12.750	13.000	9.970	20,840
2022-02-17	12.850	13.050	12.800	12.900	9.893	77,233
2022-02-16	12.800	13.000	12.800	12.850	9.855	208,699
2022-02-15	12.800	12.950	12.800	12.900	9.893	73,592

← NewerPage 19 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.