Farglory Life Insurance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 16.300 | 16.400 | 16.150 | 16.200 | 14.741 | 187,069 |
| 2025-01-22 | 16.400 | 16.400 | 16.200 | 16.300 | 14.831 | 31,993 |
| 2025-01-21 | 16.100 | 16.400 | 16.100 | 16.400 | 14.922 | 62,745 |
| 2025-01-20 | 16.400 | 16.400 | 16.100 | 16.350 | 14.877 | 190,300 |
| 2025-01-17 | 16.200 | 16.350 | 16.200 | 16.300 | 14.831 | 24,075 |
| 2025-01-16 | 16.400 | 16.400 | 16.100 | 16.200 | 14.741 | 137,784 |
| 2025-01-15 | 16.600 | 16.600 | 16.200 | 16.350 | 14.877 | 77,301 |
| 2025-01-14 | 16.350 | 16.450 | 16.100 | 16.350 | 14.877 | 105,568 |
| 2025-01-13 | 16.050 | 16.350 | 16.050 | 16.050 | 14.604 | 149,843 |
| 2025-01-10 | 16.400 | 16.500 | 16.100 | 16.100 | 14.649 | 158,154 |
| 2025-01-09 | 16.250 | 16.650 | 16.150 | 16.350 | 14.877 | 355,946 |
| 2025-01-08 | 16.550 | 16.550 | 16.250 | 16.500 | 15.014 | 109,372 |
| 2025-01-07 | 16.350 | 16.800 | 16.300 | 16.350 | 14.877 | 65,581 |
| 2025-01-06 | 16.700 | 16.800 | 16.250 | 16.600 | 15.104 | 91,948 |
| 2025-01-03 | 16.850 | 16.850 | 16.200 | 16.350 | 14.877 | 21,199 |
| 2025-01-02 | 16.700 | 16.800 | 16.150 | 16.600 | 15.104 | 190,203 |
| 2024-12-31 | 16.900 | 16.900 | 16.200 | 16.200 | 14.741 | 206,353 |
| 2024-12-30 | 16.300 | 16.550 | 16.200 | 16.250 | 14.786 | 68,052 |
| 2024-12-27 | 16.700 | 16.700 | 16.300 | 16.550 | 15.059 | 63,902 |
| 2024-12-26 | 16.650 | 16.650 | 16.400 | 16.600 | 15.104 | 99,223 |
| 2024-12-25 | 16.950 | 16.950 | 16.400 | 16.600 | 15.104 | 69,145 |
| 2024-12-24 | 16.500 | 16.900 | 16.250 | 16.450 | 14.968 | 61,886 |
| 2024-12-23 | 17.050 | 17.050 | 16.100 | 16.500 | 15.014 | 357,891 |
| 2024-12-20 | 16.450 | 17.150 | 16.450 | 17.150 | 15.605 | 119,861 |
| 2024-12-19 | 16.900 | 17.150 | 16.500 | 16.600 | 15.104 | 137,784 |
| 2024-12-18 | 16.800 | 17.050 | 16.600 | 16.950 | 15.423 | 21,672 |
| 2024-12-17 | 17.000 | 17.000 | 16.600 | 16.900 | 15.377 | 75,903 |
| 2024-12-16 | 17.000 | 17.050 | 16.700 | 17.000 | 15.468 | 20,111 |
| 2024-12-13 | 17.000 | 17.050 | 16.750 | 16.950 | 15.423 | 81,223 |
| 2024-12-12 | 17.100 | 17.100 | 16.800 | 17.100 | 15.559 | 43,207 |
| 2024-12-11 | 17.250 | 17.250 | 16.800 | 17.200 | 15.650 | 81,911 |
| 2024-12-10 | 16.950 | 17.300 | 16.850 | 17.100 | 15.559 | 470,984 |
| 2024-12-09 | 16.850 | 16.950 | 16.600 | 16.850 | 15.332 | 105,328 |
| 2024-12-06 | 17.000 | 17.000 | 16.700 | 16.900 | 15.377 | 29,007 |
| 2024-12-05 | 17.050 | 17.050 | 16.600 | 16.950 | 15.423 | 27,392 |
| 2024-12-04 | 16.950 | 17.000 | 16.700 | 16.900 | 15.377 | 68,481 |
| 2024-12-03 | 16.700 | 16.950 | 16.700 | 16.900 | 15.377 | 69,978 |
| 2024-12-02 | 16.800 | 16.950 | 16.500 | 16.800 | 15.286 | 52,006 |
| 2024-11-29 | 16.800 | 16.800 | 16.500 | 16.500 | 15.014 | 1,606 |
| 2024-11-28 | 16.550 | 16.800 | 16.550 | 16.650 | 15.150 | 86,897 |
| 2024-11-27 | 16.600 | 16.800 | 16.550 | 16.800 | 15.286 | 83,028 |
| 2024-11-26 | 16.900 | 16.900 | 16.600 | 16.750 | 15.241 | 168,885 |
| 2024-11-25 | 16.800 | 16.900 | 16.700 | 16.900 | 15.377 | 13,163 |
| 2024-11-22 | 16.900 | 16.900 | 16.450 | 16.700 | 15.195 | 66,021 |
| 2024-11-21 | 16.450 | 16.700 | 16.250 | 16.700 | 15.195 | 107,248 |
| 2024-11-20 | 16.100 | 16.350 | 16.050 | 16.200 | 14.741 | 387,313 |
| 2024-11-19 | 16.150 | 16.500 | 16.000 | 16.350 | 14.877 | 216,599 |
| 2024-11-18 | 17.700 | 17.800 | 17.250 | 17.350 | 14.617 | 1,353,281 |
| 2024-11-15 | 17.900 | 17.900 | 17.500 | 17.500 | 14.744 | 739,155 |
| 2024-11-14 | 18.000 | 18.100 | 17.600 | 17.950 | 15.123 | 125,020 |
| 2024-11-13 | 17.800 | 18.100 | 17.700 | 18.000 | 15.165 | 273,267 |
| 2024-11-12 | 18.200 | 18.200 | 17.700 | 18.100 | 15.249 | 222,018 |
| 2024-11-11 | 18.000 | 18.150 | 17.750 | 17.900 | 15.081 | 327,403 |
| 2024-11-08 | 18.350 | 18.450 | 18.000 | 18.100 | 15.249 | 508,884 |
| 2024-11-07 | 18.450 | 18.450 | 18.050 | 18.350 | 15.460 | 106,443 |
| 2024-11-06 | 18.500 | 18.500 | 18.100 | 18.350 | 15.460 | 169,483 |
| 2024-11-05 | 18.500 | 18.600 | 18.200 | 18.500 | 15.586 | 30,491 |
| 2024-11-04 | 18.450 | 18.850 | 18.200 | 18.500 | 15.586 | 187,825 |
| 2024-11-01 | 18.200 | 18.450 | 18.100 | 18.350 | 15.460 | 19,109 |
| 2024-10-30 | 18.350 | 18.750 | 18.200 | 18.450 | 15.544 | 3,209 |
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.