Farglory Life Insurance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 16.150 | 17.150 | 16.150 | 16.950 | 15.423 | 365,006 |
| 2025-04-30 | 15.750 | 16.150 | 15.600 | 15.750 | 14.331 | 96,816 |
| 2025-04-29 | 15.450 | 15.750 | 15.450 | 15.500 | 14.104 | 31,785 |
| 2025-04-28 | 15.800 | 15.950 | 15.450 | 15.700 | 14.286 | 147,730 |
| 2025-04-25 | 16.000 | 16.000 | 15.500 | 15.500 | 14.104 | 27,549 |
| 2025-04-24 | 15.450 | 15.850 | 15.450 | 15.800 | 14.377 | 93,376 |
| 2025-04-23 | 16.000 | 16.000 | 15.450 | 15.700 | 14.286 | 164,288 |
| 2025-04-22 | 15.400 | 15.950 | 15.250 | 15.950 | 14.513 | 211,626 |
| 2025-04-21 | 16.400 | 16.400 | 16.050 | 16.350 | 14.877 | 28,783 |
| 2025-04-18 | 16.200 | 16.600 | 16.050 | 16.400 | 14.922 | 113,206 |
| 2025-04-17 | 16.350 | 16.550 | 16.000 | 16.200 | 14.741 | 77,323 |
| 2025-04-16 | 16.800 | 16.800 | 16.150 | 16.600 | 15.104 | 113,816 |
| 2025-04-15 | 16.600 | 16.750 | 16.150 | 16.300 | 14.831 | 50,433 |
| 2025-04-14 | 16.750 | 16.800 | 16.150 | 16.600 | 15.104 | 64,521 |
| 2025-04-11 | 16.050 | 16.800 | 16.000 | 16.800 | 15.286 | 243,781 |
| 2025-04-10 | 15.350 | 16.800 | 15.350 | 16.800 | 15.286 | 156,273 |
| 2025-04-09 | 15.950 | 16.200 | 14.950 | 15.000 | 13.649 | 222,761 |
| 2025-04-08 | 16.100 | 16.700 | 15.850 | 16.000 | 14.559 | 175,452 |
| 2025-04-07 | 16.750 | 16.750 | 15.600 | 16.100 | 14.649 | 314,872 |
| 2025-04-02 | 17.400 | 17.400 | 17.000 | 17.400 | 15.832 | 9,502 |
| 2025-04-01 | 17.450 | 17.500 | 17.000 | 17.450 | 15.878 | 44,906 |
| 2025-03-31 | 17.050 | 17.250 | 16.850 | 17.200 | 15.650 | 123,045 |
| 2025-03-28 | 17.500 | 17.500 | 17.050 | 17.350 | 15.787 | 155,875 |
| 2025-03-27 | 17.500 | 17.500 | 17.100 | 17.500 | 15.923 | 129,720 |
| 2025-03-26 | 17.500 | 17.500 | 17.150 | 17.500 | 15.923 | 272,395 |
| 2025-03-25 | 17.500 | 17.500 | 17.200 | 17.500 | 15.923 | 130,946 |
| 2025-03-24 | 17.500 | 17.500 | 17.150 | 17.450 | 15.878 | 53,753 |
| 2025-03-21 | 17.600 | 17.600 | 17.150 | 17.400 | 15.832 | 84,411 |
| 2025-03-20 | 17.600 | 17.700 | 17.300 | 17.500 | 15.923 | 96,603 |
| 2025-03-19 | 17.700 | 17.700 | 17.250 | 17.250 | 15.696 | 145,044 |
| 2025-03-18 | 17.700 | 17.700 | 17.250 | 17.700 | 16.105 | 175,567 |
| 2025-03-17 | 17.100 | 17.700 | 16.850 | 17.700 | 16.105 | 632,592 |
| 2025-03-14 | 16.700 | 17.150 | 16.700 | 16.750 | 15.241 | 254,927 |
| 2025-03-13 | 17.000 | 17.100 | 16.800 | 17.050 | 15.514 | 225,669 |
| 2025-03-12 | 16.850 | 16.850 | 16.450 | 16.750 | 15.241 | 104,227 |
| 2025-03-11 | 16.800 | 16.900 | 16.500 | 16.900 | 15.377 | 97,808 |
| 2025-03-10 | 16.800 | 16.800 | 16.500 | 16.550 | 15.059 | 49,904 |
| 2025-03-07 | 16.550 | 16.800 | 16.400 | 16.600 | 15.104 | 19,906 |
| 2025-03-06 | 16.900 | 16.900 | 16.500 | 16.800 | 15.286 | 85,507 |
| 2025-03-05 | 16.750 | 16.850 | 16.700 | 16.850 | 15.332 | 57,362 |
| 2025-03-04 | 16.750 | 16.750 | 16.500 | 16.750 | 15.241 | 50,273 |
| 2025-03-03 | 16.400 | 16.900 | 16.150 | 16.800 | 15.286 | 173,135 |
| 2025-02-27 | 16.800 | 16.900 | 16.400 | 16.850 | 15.332 | 38,348 |
| 2025-02-26 | 16.700 | 16.800 | 16.400 | 16.800 | 15.286 | 116,397 |
| 2025-02-25 | 16.600 | 16.700 | 16.300 | 16.650 | 15.150 | 53,673 |
| 2025-02-24 | 17.000 | 17.000 | 16.300 | 16.600 | 15.104 | 67,806 |
| 2025-02-21 | 16.950 | 16.950 | 16.150 | 16.300 | 14.831 | 89,958 |
| 2025-02-20 | 16.800 | 16.900 | 16.150 | 16.800 | 15.286 | 59,674 |
| 2025-02-19 | 16.700 | 16.700 | 16.150 | 16.700 | 15.195 | 155,399 |
| 2025-02-18 | 16.750 | 16.800 | 16.500 | 16.500 | 15.014 | 48,151 |
| 2025-02-17 | 16.650 | 16.800 | 16.500 | 16.550 | 15.059 | 80,806 |
| 2025-02-14 | 16.800 | 16.800 | 16.300 | 16.700 | 15.195 | 315,860 |
| 2025-02-13 | 16.600 | 16.750 | 16.400 | 16.750 | 15.241 | 280,953 |
| 2025-02-12 | 16.800 | 16.800 | 16.150 | 16.700 | 15.195 | 217,214 |
| 2025-02-11 | 16.750 | 16.800 | 16.400 | 16.700 | 15.195 | 95,650 |
| 2025-02-10 | 16.600 | 16.850 | 16.500 | 16.750 | 15.241 | 132,884 |
| 2025-02-07 | 16.700 | 16.700 | 16.300 | 16.600 | 15.104 | 43,241 |
| 2025-02-06 | 16.400 | 16.750 | 16.300 | 16.550 | 15.059 | 101,694 |
| 2025-02-05 | 16.400 | 16.400 | 16.100 | 16.400 | 14.922 | 294,964 |
| 2025-02-04 | 16.400 | 16.400 | 16.150 | 16.350 | 14.877 | 216,535 |
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.