Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	13.000	13.000	12.800	12.850	9.855	157,951
2022-02-11	13.000	13.250	12.850	13.100	10.046	92,619
2022-02-10	12.900	13.050	12.900	13.050	10.008	55,798
2022-02-09	13.250	13.250	12.950	13.000	9.970	96,924
2022-02-08	13.000	13.250	12.950	13.250	10.161	51,839
2022-02-07	13.150	13.250	12.850	13.100	10.046	201,430
2022-01-26	12.500	13.100	12.450	12.950	9.931	172,339
2022-01-25	12.700	12.950	12.500	12.700	9.740	118,397
2022-01-24	13.100	13.150	12.650	12.900	9.893	245,702
2022-01-21	13.250	13.450	12.950	13.200	10.123	268,811
2022-01-20	13.000	13.400	13.000	13.300	10.200	159,161
2022-01-19	13.450	13.650	12.800	13.350	10.238	811,291
2022-01-18	13.500	13.600	13.450	13.500	10.353	98,547
2022-01-17	13.600	13.700	13.500	13.600	10.430	107,172
2022-01-14	13.850	13.850	13.500	13.750	10.545	203,613
2022-01-13	13.600	13.850	13.500	13.500	10.353	551,315
2022-01-12	13.450	13.800	13.400	13.800	10.583	246,719
2022-01-11	13.200	13.550	13.200	13.400	10.276	229,630
2022-01-10	13.200	13.650	13.200	13.300	10.200	103,318
2022-01-07	14.000	14.000	13.150	13.600	10.430	355,761
2022-01-06	13.400	14.100	13.200	14.100	10.813	570,860
2022-01-05	13.400	13.400	13.200	13.350	10.238	8,952
2022-01-04	13.400	13.650	13.250	13.400	10.276	169,188
2022-01-03	13.400	13.700	13.250	13.600	10.430	120,986
2021-12-30	13.250	13.750	13.250	13.500	10.353	212,583
2021-12-29	13.300	13.400	13.150	13.250	10.161	52,878
2021-12-28	13.400	13.400	13.300	13.400	10.276	78,206
2021-12-27	13.400	13.650	13.150	13.350	10.238	98,289
2021-12-24	13.500	13.600	13.200	13.400	10.276	53,340
2021-12-23	13.350	13.500	13.200	13.400	10.276	4,807
2021-12-22	13.600	13.600	13.150	13.250	10.161	78,839
2021-12-21	13.750	13.750	13.300	13.600	10.430	50,324
2021-12-20	13.600	13.900	13.400	13.500	10.353	172,671
2021-12-17	13.050	13.900	12.850	13.600	10.430	242,291
2021-12-16	12.950	13.050	12.800	13.050	10.008	107,169
2021-12-15	12.800	12.950	12.750	12.850	9.855	58,763
2021-12-14	12.850	12.950	12.650	12.800	9.816	96,850
2021-12-13	12.850	12.900	12.700	12.850	9.855	117,713
2021-12-10	12.850	12.850	12.350	12.850	9.855	207,952
2021-12-09	12.650	12.900	12.300	12.500	9.586	757,976
2021-12-08	13.050	13.050	12.700	12.850	9.855	703,395
2021-12-07	13.350	13.350	12.950	13.000	9.970	417,762
2021-12-06	13.150	13.300	13.100	13.300	10.200	118,250
2021-12-03	13.150	13.200	13.000	13.150	10.085	304,063
2021-12-02	13.250	13.300	13.050	13.050	10.008	363,455
2021-12-01	13.500	13.500	12.850	13.400	10.276	376,875
2021-11-30	13.400	13.850	13.350	13.700	10.506	127,829
2021-11-29	13.400	13.450	13.200	13.300	10.200	550,483
2021-11-26	13.950	13.950	13.400	13.550	10.391	216,934
2021-11-25	13.950	14.050	13.650	13.850	10.622	503,918
2021-11-24	14.050	14.200	13.750	14.050	10.775	290,444
2021-11-23	14.200	14.250	14.000	14.100	10.813	153,297
2021-11-22	14.100	14.500	13.900	14.150	10.852	178,195
2021-11-19	14.000	14.550	14.000	14.300	10.967	421,121
2021-11-18	14.000	14.200	13.700	14.200	10.890	344,439
2021-11-17	13.050	14.150	13.050	13.950	10.698	456,725
2021-11-16	13.000	13.050	12.950	13.000	9.970	303,488
2021-11-15	12.650	13.050	12.650	12.900	9.893	354,603
2021-11-12	12.550	12.700	12.500	12.650	9.701	145,338
2021-11-11	12.600	12.650	12.500	12.600	9.663	78,784

← NewerPage 20 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.