Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.350	14.350	13.950	13.950	13.037	274,538
2025-07-25	14.400	14.400	14.250	14.350	13.411	79,442
2025-07-24	14.400	14.400	14.300	14.400	13.458	19,153
2025-07-23	14.350	14.400	14.300	14.400	13.458	44,567
2025-07-22	14.250	14.550	14.200	14.350	13.411	107,134
2025-07-21	14.550	14.550	14.250	14.400	13.458	67,638
2025-07-18	14.550	14.800	14.300	14.500	13.551	26,843
2025-07-17	14.550	14.850	14.400	14.500	13.551	122,231
2025-07-16	14.450	14.650	14.400	14.550	13.598	80,838
2025-07-15	14.400	15.000	14.350	14.550	13.598	299,596
2025-07-14	15.050	15.350	15.000	15.150	13.785	219,390
2025-07-11	15.100	15.400	14.950	15.100	13.740	244,894
2025-07-10	15.300	15.350	15.050	15.250	13.876	44,930
2025-07-09	15.050	15.500	15.050	15.150	13.785	84,172
2025-07-08	15.100	15.350	15.100	15.150	13.785	100,643
2025-07-07	15.500	15.500	15.000	15.400	14.013	24,600
2025-07-04	15.500	15.500	15.100	15.250	13.876	25,738
2025-07-03	15.450	15.450	15.000	15.400	14.013	115,794
2025-07-02	15.450	15.450	14.950	15.350	13.967	16,268
2025-07-01	15.250	15.500	14.850	15.450	14.058	230,728
2025-06-30	15.450	16.000	15.300	15.450	14.058	177,584
2025-06-27	15.700	15.700	15.300	15.450	14.058	152,386
2025-06-26	15.750	15.750	15.300	15.650	14.240	1,976
2025-06-25	15.400	15.750	15.350	15.750	14.331	2,880
2025-06-24	15.650	15.650	15.350	15.500	14.104	4,922
2025-06-23	15.350	15.750	15.300	15.550	14.149	70,376
2025-06-20	15.350	15.750	15.350	15.750	14.331	1,261
2025-06-19	15.800	15.800	15.400	15.550	14.149	21,368
2025-06-18	15.800	15.800	15.450	15.750	14.331	1,599
2025-06-17	15.800	15.800	15.400	15.750	14.331	13,193
2025-06-16	15.750	15.750	15.350	15.750	14.331	2,050
2025-06-13	15.350	15.850	15.350	15.500	14.104	40,859
2025-06-12	15.850	15.850	15.400	15.700	14.286	11,498
2025-06-11	15.450	15.800	15.450	15.800	14.377	12,540
2025-06-10	15.950	15.950	15.350	15.600	14.195	249,497
2025-06-09	15.950	15.950	15.750	15.850	14.422	39,911
2025-06-06	15.850	16.000	15.800	15.950	14.513	108,159
2025-06-05	15.600	15.850	15.550	15.800	14.377	27,693
2025-06-04	15.900	15.900	15.650	15.850	14.422	18,736
2025-06-03	15.650	15.850	15.500	15.850	14.422	101,188
2025-06-02	15.900	16.200	15.000	15.600	14.195	169,928
2025-05-29	16.200	16.200	15.750	15.850	14.422	72,986
2025-05-28	16.050	16.300	15.800	15.950	14.513	62,504
2025-05-27	16.100	16.350	15.900	16.100	14.649	60,565
2025-05-26	16.050	16.350	15.950	16.300	14.831	36,924
2025-05-23	15.900	15.900	15.550	15.900	14.468	48,186
2025-05-22	15.550	15.900	15.400	15.850	14.422	240,072
2025-05-21	15.850	15.950	15.650	15.950	14.513	29,656
2025-05-20	16.100	16.150	15.650	16.000	14.559	192,361
2025-05-19	15.900	16.100	15.700	15.800	14.377	40,639
2025-05-16	15.800	15.900	15.700	15.900	14.468	144,310
2025-05-15	15.800	15.850	15.650	15.850	14.422	103,709
2025-05-14	15.850	15.900	15.650	15.800	14.377	141,772
2025-05-13	15.850	15.950	15.400	15.800	14.377	206,786
2025-05-12	15.900	15.900	15.650	15.700	14.286	233,060
2025-05-09	16.200	16.200	15.700	16.050	14.604	128,640
2025-05-08	16.200	16.500	15.800	15.950	14.513	252,981
2025-05-07	16.000	16.200	15.550	16.150	14.695	97,065
2025-05-06	16.050	16.200	15.700	15.950	14.513	152,517
2025-05-05	16.800	16.900	15.700	16.050	14.604	502,506

← NewerPage 6 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.