Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.750	15.750	15.450	15.750	14.720	139,438
2025-10-21	15.500	15.750	15.500	15.600	14.579	25,960
2025-10-20	15.850	15.850	15.350	15.700	14.673	49,854
2025-10-17	15.700	15.950	15.450	15.450	14.439	110,402
2025-10-16	16.000	16.000	15.450	15.800	14.766	149,866
2025-10-15	15.700	16.600	15.500	16.000	14.953	468,578
2025-10-14	15.400	15.700	15.150	15.250	14.252	109,700
2025-10-13	15.450	15.450	15.000	15.450	14.439	39,134
2025-10-09	15.250	15.450	15.250	15.450	14.439	79,691
2025-10-08	15.500	15.500	15.250	15.400	14.393	46,383
2025-10-07	15.550	15.550	15.250	15.300	14.299	101,737
2025-10-03	15.400	15.550	15.350	15.350	14.346	66,285
2025-10-02	15.550	15.550	15.400	15.500	14.486	83,336
2025-10-01	15.400	15.550	15.350	15.350	14.346	71,015
2025-09-30	15.500	15.650	15.350	15.500	14.486	47,187
2025-09-29	35.022	35.022	35.022	35.022	32.730	0
2025-09-26	15.600	15.600	15.350	15.550	14.533	68,136
2025-09-25	15.550	15.550	15.400	15.550	14.533	78,063
2025-09-24	15.550	15.550	15.400	15.550	14.533	13,087
2025-09-23	15.500	15.550	15.300	15.550	14.533	42,864
2025-09-22	15.500	15.600	15.300	15.600	14.579	60,570
2025-09-19	15.400	15.550	15.350	15.450	14.439	106,827
2025-09-18	15.400	15.650	15.250	15.450	14.439	91,535
2025-09-17	15.550	15.550	15.350	15.450	14.439	19,096
2025-09-16	15.550	15.550	15.200	15.450	14.439	137,655
2025-09-15	15.450	15.550	15.250	15.550	14.533	52,529
2025-09-12	15.550	15.550	15.150	15.400	14.393	56,722
2025-09-11	15.500	15.550	15.050	15.500	14.486	169,951
2025-09-10	15.650	15.650	15.450	15.500	14.486	11,451
2025-09-09	15.600	15.650	15.100	15.600	14.579	70,092
2025-09-08	15.250	15.550	15.100	15.400	14.393	98,963
2025-09-05	14.950	15.550	14.950	15.250	14.252	117,896
2025-09-04	14.750	14.950	14.750	14.950	13.972	430,565
2025-09-03	15.200	15.200	14.750	15.000	14.019	268,318
2025-09-02	15.050	15.200	14.800	15.150	14.159	63,445
2025-09-01	15.200	15.200	14.850	15.050	14.065	200,637
2025-08-29	15.150	15.700	15.050	15.200	14.206	120,613
2025-08-28	14.900	15.250	14.800	15.150	14.159	516,098
2025-08-27	14.950	14.950	14.550	14.900	13.925	23,338
2025-08-26	14.900	14.950	14.450	14.950	13.972	12,467
2025-08-25	14.950	15.000	14.400	14.900	13.925	35,301
2025-08-22	14.950	14.950	14.950	14.950	13.972	0
2025-08-21	14.950	14.950	14.500	14.950	13.972	42,207
2025-08-20	14.800	15.000	14.600	14.900	13.925	30,160
2025-08-19	14.400	15.000	14.400	14.900	13.925	49,434
2025-08-18	14.750	14.750	14.350	14.600	13.645	59,395
2025-08-15	14.400	15.000	14.350	14.450	13.505	73,094
2025-08-14	14.300	15.000	14.300	14.800	13.832	40,925
2025-08-13	14.200	14.900	14.200	14.850	13.879	44,673
2025-08-12	14.200	14.750	14.200	14.550	13.598	16,771
2025-08-11	14.250	14.750	14.200	14.750	13.785	9,870
2025-08-08	14.700	14.700	14.050	14.400	13.458	42,453
2025-08-07	14.600	14.650	14.050	14.650	13.692	14,583
2025-08-06	14.400	14.700	14.050	14.550	13.598	60,419
2025-08-05	14.400	14.400	14.050	14.400	13.458	25,614
2025-08-04	14.400	14.400	14.050	14.400	13.458	18,299
2025-08-01	14.300	14.300	14.300	14.300	13.365	0
2025-07-31	14.350	14.350	14.050	14.300	13.365	5,779
2025-07-30	14.050	14.400	14.050	14.250	13.318	17,833
2025-07-29	14.350	14.350	13.850	14.050	13.131	60,092

← NewerPage 5 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.