Farglory Life Insurance Co. Ltd. historical data

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

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

← NewerPage 7 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.