Farglory Life Insurance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.200	14.500	14.050	14.500	14.500	23,665
2026-10-15	14.500	14.500	14.250	14.300	14.300	64,201
2026-10-14	14.200	14.400	14.200	14.300	14.300	113,190
2026-10-13	14.000	14.250	14.000	14.200	14.200	136,420
2026-10-12	13.950	14.500	13.950	14.100	14.100	129,686
2026-10-08	14.400	14.450	13.850	14.350	14.350	167,188
2026-10-07	14.250	14.450	14.250	14.450	14.450	21,100
2026-10-06	14.450	14.450	14.150	14.250	14.250	91,035
2026-10-05	14.250	14.450	14.250	14.450	14.450	95,039
2026-10-02	14.350	14.400	14.100	14.400	14.400	94,760
2026-10-01	14.250	14.350	14.100	14.350	14.350	168,165
2026-09-30	14.250	14.250	14.100	14.250	14.250	127,053
2026-09-29	14.350	14.350	14.050	14.050	14.050	8,590
2026-09-24	14.200	14.250	14.150	14.250	14.250	39,066
2026-09-23	14.050	14.300	14.050	14.100	14.100	63,930
2026-09-22	14.250	14.300	14.050	14.250	14.250	17,151
2026-09-21	14.150	14.300	13.950	14.200	14.200	237,560
2026-09-18	14.300	14.350	13.600	14.150	14.150	118,073
2026-09-17	14.200	14.300	13.600	14.300	14.300	248,805
2026-09-16	13.950	14.300	13.950	14.250	14.250	38,350
2026-09-15	14.000	14.250	13.950	14.250	14.250	125,818
2026-09-14	14.000	14.100	13.950	14.100	14.100	76,920
2026-09-11	13.900	14.050	13.900	14.000	14.000	100,268
2026-09-10	14.050	14.050	13.900	13.900	13.900	48,099
2026-09-09	14.000	14.050	13.800	14.050	14.050	24,992
2026-09-08	14.000	14.000	13.850	13.900	13.900	55,530
2026-09-07	13.650	14.000	13.650	13.900	13.900	84,200
2026-09-04	13.950	14.000	13.700	14.000	14.000	76,076
2026-09-03	13.950	14.000	13.700	13.950	13.950	36,489
2026-09-02	13.750	14.050	13.750	13.800	13.800	50,041
2026-09-01	14.100	14.100	13.500	14.000	14.000	84,405
2026-08-31	14.100	14.100	13.450	14.050	14.050	13,386
2026-08-28	13.850	14.100	13.550	13.800	13.800	234,927
2026-08-27	14.050	14.200	13.550	13.850	13.850	150,514
2026-08-26	13.850	13.850	13.650	13.700	13.700	41,100
2026-08-25	14.000	14.000	13.700	13.800	13.800	62,271
2026-08-24	14.100	14.100	13.550	14.000	14.000	106,217
2026-08-21	14.050	14.050	13.700	13.750	13.750	64,172
2026-08-20	14.000	14.050	13.700	13.800	13.800	97,747
2026-08-19	14.000	14.100	13.550	14.000	14.000	51,822
2026-08-18	13.650	14.000	13.650	14.000	14.000	42,997
2026-08-17	14.000	14.050	13.500	13.600	13.600	33,214
2026-08-14	14.050	14.100	13.400	13.900	13.900	68,658
2026-08-13	14.000	14.000	13.500	13.550	13.550	10,829
2026-08-12	14.000	14.000	13.500	14.000	14.000	2,712
2026-08-11	13.500	13.900	13.500	13.900	13.900	75,571
2026-08-10	14.050	14.050	13.500	14.050	14.050	171
2026-08-07	13.950	14.050	13.500	14.050	14.050	10,372
2026-08-06	13.600	14.000	13.500	13.550	13.550	86,719
2026-08-05	13.000	13.600	13.000	13.600	13.600	49,700
2026-08-04	13.550	13.550	13.400	13.550	13.550	403
2026-08-03	14.000	14.000	13.400	13.550	13.550	50,112
2026-07-31	13.550	13.850	13.350	13.750	13.750	111,727
2026-07-30	13.650	13.650	13.500	13.600	13.600	7,101
2026-07-29	13.450	13.650	13.450	13.650	13.650	144,160
2026-07-28	13.550	13.650	13.450	13.650	13.650	55,200
2026-07-27	14.200	14.200	13.300	13.600	13.600	128,534
2026-07-24	13.950	14.200	13.800	14.050	14.050	22,190
2026-07-23	13.750	14.050	13.600	14.050	14.050	52,981
2026-07-22	13.550	14.000	13.500	13.950	13.950	89,660

Page 1 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.