Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.850	15.850	15.600	15.750	15.750	106,671
2026-01-16	15.800	15.950	15.550	15.650	15.650	90,666
2026-01-15	15.750	15.900	15.600	15.900	15.900	143,282
2026-01-14	15.500	15.850	15.500	15.850	15.850	104,051
2026-01-13	15.750	15.750	15.550	15.700	15.700	9,883
2026-01-12	15.750	15.800	15.250	15.700	15.700	37,685
2026-01-09	15.950	15.950	15.250	15.750	15.750	43,296
2026-01-08	16.000	16.000	14.900	14.900	14.900	486,720
2026-01-07	15.400	16.000	15.400	15.950	15.950	111,200
2026-01-06	16.000	16.000	15.400	15.950	15.950	40,043
2026-01-05	16.200	16.200	15.400	15.900	15.900	87,613
2026-01-02	15.700	16.150	15.650	16.050	16.050	117,852
2025-12-31	15.650	16.050	15.550	15.650	15.650	49,815
2025-12-30	15.750	16.050	15.600	15.750	15.750	192,522
2025-12-29	15.700	15.900	15.700	15.750	15.750	30,148
2025-12-26	15.950	15.950	15.650	15.850	15.850	78,850
2025-12-24	15.850	16.250	15.750	16.250	16.250	9,201
2025-12-23	15.800	15.950	15.700	15.750	15.750	33,950
2025-12-22	15.950	15.950	15.800	15.850	15.850	62,032
2025-12-19	15.950	15.950	15.700	15.950	15.950	47,693
2025-12-18	16.350	16.350	15.650	15.950	15.950	66,176
2025-12-17	16.250	16.350	15.800	16.350	16.350	42,930
2025-12-16	16.000	16.150	15.700	16.150	16.150	9,106
2025-12-15	15.750	16.000	15.500	15.900	15.900	44,552
2025-12-12	15.950	16.050	15.800	15.950	15.950	85,571
2025-12-11	16.150	16.150	15.600	16.150	16.150	13,682
2025-12-10	16.000	16.150	15.650	16.150	16.150	7,102
2025-12-09	15.950	15.950	15.650	15.800	15.800	13,790
2025-12-08	16.000	16.000	15.700	15.900	15.900	46,338
2025-12-05	15.800	15.950	15.550	15.950	15.950	24,255
2025-12-04	15.650	15.950	15.550	15.850	15.850	77,555
2025-12-03	15.300	15.650	15.200	15.650	15.650	95,450
2025-12-02	15.200	15.300	15.100	15.300	15.300	50,733
2025-12-01	14.950	15.250	14.950	15.050	15.050	142,779
2025-11-28	15.100	15.100	14.700	15.100	15.100	111,391
2025-11-27	15.050	15.050	14.700	14.850	14.850	73,282
2025-11-26	14.900	15.100	14.650	14.900	14.900	257,060
2025-11-25	14.900	14.950	14.650	14.650	14.650	42,157
2025-11-24	14.700	15.000	14.600	14.850	14.850	43,490
2025-11-21	14.650	14.950	14.550	14.850	14.850	33,807
2025-11-20	14.850	14.950	14.600	14.650	14.650	155,506
2025-11-19	15.000	15.000	14.650	14.850	14.850	57,720
2025-11-18	15.200	15.250	14.700	15.000	15.000	429,923
2025-11-17	14.720	14.907	14.533	14.720	14.720	132,914
2025-11-14	15.800	15.800	15.650	15.750	14.720	53,868
2025-11-13	15.850	15.850	15.700	15.750	14.720	101,552
2025-11-12	15.750	15.800	15.550	15.700	14.673	148,142
2025-11-11	15.800	15.800	15.600	15.700	14.673	87,256
2025-11-10	15.850	15.850	15.650	15.750	14.720	76,305
2025-11-07	15.850	15.950	15.650	15.850	14.813	81,746
2025-11-06	15.500	16.000	15.500	15.800	14.766	111,865
2025-11-05	15.700	15.950	15.250	15.950	14.907	195,185
2025-11-04	15.700	15.750	15.350	15.700	14.673	418,130
2025-11-03	15.550	15.750	15.550	15.550	14.533	65,873
2025-10-31	15.750	15.750	15.550	15.700	14.673	115,750
2025-10-30	15.650	15.750	15.550	15.700	14.673	90,394
2025-10-29	15.800	15.800	15.550	15.700	14.673	45,222
2025-10-28	15.800	15.800	15.500	15.750	14.720	75,539
2025-10-27	15.750	15.850	15.500	15.650	14.626	46,558
2025-10-23	15.800	15.800	15.450	15.650	14.626	46,646

← NewerPage 4 of 21 · 1,219 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.