Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.400	16.000	15.400	15.450	15.450	71,662
2026-04-24	15.400	16.050	15.400	15.550	15.550	135,397
2026-04-23	15.800	16.100	15.350	15.500	15.500	132,162
2026-04-22	15.650	15.850	15.350	15.800	15.800	200,305
2026-04-21	15.600	15.750	15.550	15.750	15.750	125,427
2026-04-20	15.550	15.800	15.500	15.650	15.650	107,518
2026-04-17	15.900	15.900	15.550	15.700	15.700	116,461
2026-04-16	15.550	15.900	15.500	15.850	15.850	92,855
2026-04-15	15.850	15.950	15.550	15.850	15.850	178,031
2026-04-14	15.950	16.000	15.350	15.900	15.900	124,181
2026-04-13	15.950	15.950	15.350	15.850	15.850	92,679
2026-04-10	16.000	16.100	15.450	15.950	15.950	69,785
2026-04-09	16.000	16.050	15.550	16.000	16.000	61,134
2026-04-08	15.750	16.000	15.500	15.950	15.950	58,726
2026-04-07	15.950	16.000	15.450	15.800	15.800	170,704
2026-04-02	15.550	15.950	15.550	15.900	15.900	127,697
2026-04-01	15.900	15.950	15.500	15.950	15.950	65,105
2026-03-31	15.850	15.850	15.500	15.750	15.750	197,642
2026-03-30	15.650	15.850	15.500	15.600	15.600	247,801
2026-03-27	15.650	16.000	15.500	15.900	15.900	68,730
2026-03-26	16.000	16.000	15.450	15.850	15.850	82,806
2026-03-25	16.000	16.000	15.500	15.950	15.950	172,214
2026-03-24	15.950	15.950	15.600	15.950	15.950	101,806
2026-03-23	15.950	15.950	15.500	15.950	15.950	109,404
2026-03-20	15.700	15.950	15.600	15.950	15.950	61,437
2026-03-19	15.800	15.900	15.750	15.900	15.900	85,722
2026-03-18	15.650	15.850	15.650	15.850	15.850	68,391
2026-03-17	15.850	15.900	15.550	15.850	15.850	64,801
2026-03-16	15.800	15.850	15.550	15.650	15.650	116,114
2026-03-13	15.550	15.650	15.350	15.600	15.600	107,728
2026-03-12	15.700	16.200	15.450	15.700	15.700	129,589
2026-03-11	15.700	15.800	15.400	15.650	15.650	319,214
2026-03-10	15.700	15.700	15.450	15.700	15.700	48,173
2026-03-09	15.850	16.000	15.250	15.450	15.450	32,167
2026-03-06	15.750	15.800	15.550	15.800	15.800	18,276
2026-03-05	15.650	15.750	15.450	15.650	15.650	170,011
2026-03-04	15.800	15.800	15.400	15.600	15.600	169,663
2026-03-03	15.800	15.850	15.550	15.750	15.750	75,091
2026-03-02	15.500	15.900	15.500	15.850	15.850	28,246
2026-02-26	15.800	15.900	15.600	15.900	15.900	181,106
2026-02-25	15.850	15.850	15.500	15.800	15.800	205,075
2026-02-24	15.900	15.950	15.550	15.750	15.750	53,571
2026-02-23	15.850	15.900	15.650	15.900	15.900	65,663
2026-02-11	15.850	16.100	15.550	15.850	15.850	134,642
2026-02-10	16.000	16.000	15.400	15.800	15.800	48,240
2026-02-09	15.950	16.150	15.500	15.950	15.950	10,302
2026-02-06	15.800	15.950	15.550	15.950	15.950	101,753
2026-02-05	15.800	15.800	15.550	15.800	15.800	64,432
2026-02-04	15.600	15.950	15.500	15.950	15.950	120,790
2026-02-03	15.900	15.900	15.550	15.900	15.900	94,213
2026-02-02	15.950	16.000	15.600	15.900	15.900	45,774
2026-01-30	16.050	16.050	15.750	15.950	15.950	136,716
2026-01-29	15.900	16.050	15.750	16.050	16.050	164,213
2026-01-28	15.950	16.050	15.650	15.900	15.900	194,116
2026-01-27	16.000	16.050	15.700	15.900	15.900	81,007
2026-01-26	16.000	16.000	15.300	15.900	15.900	35,205
2026-01-23	15.900	15.950	15.500	15.750	15.750	61,096
2026-01-22	15.800	15.900	15.650	15.850	15.850	49,625
2026-01-21	15.700	15.800	15.600	15.600	15.600	93,984
2026-01-20	15.800	15.950	15.650	15.650	15.650	120,781

← NewerPage 3 of 21 · 1,217 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.