Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.500	13.800	13.350	13.450	13.450	123,388
2026-07-20	13.200	13.500	13.200	13.400	13.400	37,321
2026-07-17	13.300	13.550	13.150	13.400	13.400	87,900
2026-07-16	13.550	13.600	13.400	13.600	13.600	22,572
2026-07-15	13.550	13.700	13.300	13.400	13.400	61,629
2026-07-14	13.700	13.800	13.250	13.550	13.550	93,213
2026-07-13	13.800	13.800	13.400	13.450	13.450	58,200
2026-07-10	13.400	13.400	13.400	13.400	13.400	0
2026-07-09	13.400	13.750	13.350	13.400	13.400	123,936
2026-07-08	13.800	13.800	13.500	13.550	13.550	76,500
2026-07-07	13.500	13.700	13.300	13.500	13.500	237,415
2026-07-06	13.700	14.000	13.400	13.500	13.500	241,677
2026-07-03	13.300	13.850	13.150	13.850	13.850	85,413
2026-07-02	13.600	13.600	13.250	13.550	13.550	70,329
2026-07-01	13.300	13.600	13.150	13.550	13.550	206,201
2026-06-30	13.200	13.550	13.200	13.550	13.550	60,647
2026-06-29	13.450	13.600	13.200	13.450	13.450	95,532
2026-06-26	13.550	13.600	13.000	13.400	13.400	261,262
2026-06-25	14.000	14.000	13.450	13.950	13.950	32,023
2026-06-24	13.500	14.050	13.400	13.950	13.950	218,004
2026-06-23	14.000	14.150	13.650	13.850	13.850	44,171
2026-06-22	14.050	14.150	13.700	13.700	13.700	80,311
2026-06-18	14.050	14.150	13.800	14.150	14.150	25,903
2026-06-17	14.100	14.150	13.750	14.050	14.050	117,542
2026-06-16	14.150	14.150	13.900	13.900	13.900	31,323
2026-06-15	13.900	14.150	13.600	14.150	14.150	117,578
2026-06-12	13.800	13.900	13.650	13.900	13.900	57,871
2026-06-11	13.750	13.750	13.550	13.750	13.750	8,152
2026-06-10	14.200	14.200	13.300	13.650	13.650	140,985
2026-06-09	13.550	14.100	13.450	14.000	14.000	121,880
2026-06-08	13.500	13.550	13.000	13.450	13.450	241,138
2026-06-05	13.750	13.850	13.250	13.750	13.750	44,669
2026-06-04	13.650	13.700	13.250	13.250	13.250	226,359
2026-06-03	13.450	13.850	13.200	13.600	13.600	216,408
2026-06-02	13.650	13.900	13.450	13.850	13.850	40,133
2026-06-01	13.500	13.700	13.300	13.650	13.650	438,675
2026-05-29	13.550	13.700	13.400	13.700	13.700	140,298
2026-05-28	13.550	13.850	13.450	13.650	13.650	122,506
2026-05-27	13.900	13.900	13.550	13.550	13.550	135,845
2026-05-26	13.600	14.100	13.450	13.850	13.850	240,340
2026-05-25	14.100	14.450	13.150	13.850	13.850	547,221
2026-05-22	14.550	14.600	13.900	14.150	14.150	247,686
2026-05-21	14.550	14.550	14.450	14.450	14.450	31,324
2026-05-20	14.600	14.650	14.450	14.650	14.650	74,116
2026-05-19	14.500	14.700	14.250	14.450	14.450	175,703
2026-05-18	14.300	14.700	14.250	14.600	14.600	23,025
2026-05-15	14.250	14.550	14.250	14.300	14.300	62,242
2026-05-14	14.700	14.700	14.050	14.600	14.600	125,056
2026-05-13	14.400	14.450	14.150	14.150	14.150	210,937
2026-05-12	14.650	15.150	14.350	14.400	14.400	217,194
2026-05-11	15.100	15.150	14.650	14.950	14.950	167,269
2026-05-08	15.050	15.100	14.600	14.700	14.700	48,698
2026-05-07	15.050	15.050	14.500	14.850	14.850	206,311
2026-05-06	15.100	15.150	14.750	15.000	15.000	219,816
2026-05-05	15.100	15.400	14.950	15.250	15.250	264,051
2026-05-04	15.450	15.800	15.150	15.300	15.300	290,712
2026-04-30	15.550	15.900	15.200	15.300	15.300	743,933
2026-04-29	15.500	15.850	15.350	15.400	15.400	171,282
2026-04-28	15.450	16.000	15.350	15.500	15.500	105,761
2026-04-27	15.400	16.000	15.400	15.450	15.450	71,662

← NewerPage 2 of 3 · 125 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.