Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.200	18.650	18.200	18.400	15.502	98,309
2024-10-28	18.800	18.800	18.150	18.450	15.544	175,907
2024-10-25	18.550	18.800	18.300	18.550	15.629	96,870
2024-10-24	18.750	18.750	18.250	18.350	15.460	248,333
2024-10-23	18.350	18.550	18.350	18.350	15.460	179,709
2024-10-22	18.500	18.700	18.350	18.450	15.544	234,970
2024-10-21	18.700	18.700	18.450	18.600	15.671	81,713
2024-10-18	18.500	18.800	18.350	18.500	15.586	194,697
2024-10-17	18.750	18.850	18.500	18.650	15.713	127,666
2024-10-16	18.900	18.900	18.500	18.500	15.586	185,358
2024-10-15	18.550	18.850	18.550	18.850	15.881	26,792
2024-10-14	18.550	18.900	18.500	18.700	15.755	39,968
2024-10-11	18.850	18.850	18.400	18.850	15.881	112,131
2024-10-09	19.050	19.050	18.600	18.600	15.671	51,233
2024-10-08	19.000	19.000	18.650	18.900	15.923	56,055
2024-10-07	18.700	19.100	18.600	18.850	15.881	32,125
2024-10-04	18.650	18.950	18.650	18.850	15.881	26,830
2024-10-01	18.900	18.900	18.650	18.750	15.797	98,979
2024-09-30	19.100	19.100	18.700	18.900	15.923	80,016
2024-09-27	18.750	19.200	18.750	19.100	16.092	65,954
2024-09-26	18.900	19.000	18.600	18.750	15.797	166,787
2024-09-25	19.100	19.100	18.700	18.900	15.923	89,549
2024-09-24	18.900	19.100	18.800	18.850	15.881	163,294
2024-09-23	19.000	19.200	18.800	18.950	15.965	276,543
2024-09-20	19.050	19.050	18.500	18.900	15.923	234,018
2024-09-19	18.700	19.000	18.700	19.000	16.008	28,750
2024-09-18	18.850	19.100	18.750	18.800	15.839	123,076
2024-09-16	18.900	19.100	18.900	18.900	15.923	304,996
2024-09-13	19.300	19.300	18.600	19.050	16.050	212,321
2024-09-12	19.000	19.150	18.100	18.850	15.881	485,432
2024-09-11	19.000	19.000	18.400	18.650	15.713	619,592
2024-09-10	19.400	19.700	18.600	19.050	16.050	594,590
2024-09-09	19.150	19.300	18.650	19.000	16.008	486,843
2024-09-06	19.050	19.400	18.950	19.400	16.345	473,375
2024-09-05	19.050	19.500	18.950	19.100	16.092	276,833
2024-09-04	19.100	19.300	18.500	18.950	15.965	376,139
2024-09-03	19.550	19.550	19.050	19.200	16.176	633,461
2024-09-02	19.600	20.000	19.350	19.400	16.345	873,187
2024-08-30	19.600	20.200	19.300	19.600	16.513	1,129,057
2024-08-29	18.300	20.250	18.300	19.450	16.387	1,706,013
2024-08-28	18.100	18.400	18.050	18.100	15.249	818,279
2024-08-27	17.950	18.300	17.700	18.000	15.165	179,792
2024-08-26	17.350	18.550	17.350	17.800	14.997	258,069
2024-08-23	17.700	17.700	17.350	17.350	14.617	118,645
2024-08-22	18.000	18.000	17.000	17.700	14.912	351,513
2024-08-21	18.700	18.750	17.900	18.000	15.165	306,862
2024-08-20	18.950	19.200	18.450	18.600	15.671	441,419
2024-08-19	19.000	19.850	18.350	18.850	15.881	1,186,221
2024-08-16	17.150	19.600	17.000	18.350	15.460	1,476,988
2024-08-15	15.650	16.000	15.450	16.000	13.480	407,774
2024-08-14	15.250	15.800	15.200	15.750	13.270	578,070
2024-08-13	14.750	15.250	14.600	15.250	12.848	661,630
2024-08-12	14.600	14.700	14.450	14.700	12.385	195,944
2024-08-09	14.550	14.550	14.150	14.500	12.216	116,266
2024-08-08	14.300	14.350	14.050	14.350	12.090	50,155
2024-08-07	14.250	14.300	14.050	14.250	12.006	52,764
2024-08-06	13.900	14.200	13.800	14.000	11.795	266,689
2024-08-05	14.150	14.200	13.650	13.700	11.542	436,909
2024-08-02	14.150	14.650	14.150	14.650	12.343	262,234
2024-08-01	14.500	14.650	14.150	14.650	12.343	251,354

← NewerPage 9 of 21 · 1,216 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.