Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan · Delayed Price · Currency is TWD 15.55
+0.10 (0.65%)
Sep 18, 2025, 12:25 PM CST
Farglory Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15.40 | 15.65 | 15.25 | 15.55 | 15.55 | 0.65% | 85,548 |
| Sep 17, 2025 | 15.55 | 15.55 | 15.35 | 15.45 | 15.45 | - | 17,847 |
| Sep 16, 2025 | 15.55 | 15.55 | 15.20 | 15.45 | 15.45 | -0.64% | 139,850 |
| Sep 15, 2025 | 15.45 | 15.55 | 15.25 | 15.55 | 15.55 | 0.97% | 49,093 |
| Sep 12, 2025 | 15.55 | 15.55 | 15.15 | 15.40 | 15.40 | -0.65% | 53,112 |
| Sep 11, 2025 | 15.50 | 15.55 | 15.05 | 15.50 | 15.50 | - | 159,834 |
| Sep 10, 2025 | 15.65 | 15.65 | 15.45 | 15.50 | 15.50 | -0.64% | 10,702 |
| Sep 9, 2025 | 15.60 | 15.65 | 15.10 | 15.60 | 15.60 | - | 65,507 |
| Sep 8, 2025 | 15.25 | 15.60 | 15.10 | 15.60 | 15.60 | 2.30% | 92,490 |
| Sep 5, 2025 | 14.95 | 15.55 | 14.95 | 15.25 | 15.25 | 2.01% | 110,184 |
| Sep 4, 2025 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | - | 402,398 |
| Sep 3, 2025 | 15.20 | 15.20 | 14.75 | 14.95 | 14.95 | -1.32% | 251,256 |
| Sep 2, 2025 | 15.05 | 15.20 | 14.80 | 15.15 | 15.15 | 0.66% | 59,663 |
| Sep 1, 2025 | 15.20 | 15.20 | 14.85 | 15.05 | 15.05 | -0.99% | 187,512 |
| Aug 29, 2025 | 15.15 | 15.70 | 15.05 | 15.20 | 15.20 | 0.33% | 112,823 |
| Aug 28, 2025 | 14.90 | 15.25 | 14.80 | 15.15 | 15.15 | 1.68% | 482,435 |
| Aug 27, 2025 | 14.95 | 14.95 | 14.55 | 14.90 | 14.90 | -0.33% | 21,812 |
| Aug 26, 2025 | 14.90 | 14.95 | 14.45 | 14.95 | 14.95 | 0.34% | 11,652 |
| Aug 25, 2025 | 14.95 | 15.00 | 14.40 | 14.90 | 14.90 | - | 36,095 |
| Aug 22, 2025 | 14.95 | 15.10 | 14.75 | 14.90 | 14.90 | -0.33% | 180,674 |
| Aug 21, 2025 | 14.95 | 14.95 | 14.50 | 14.95 | 14.95 | 0.34% | 39,446 |
| Aug 20, 2025 | 14.80 | 15.00 | 14.60 | 14.90 | 14.90 | - | 28,187 |
| Aug 19, 2025 | 14.40 | 15.00 | 14.40 | 14.90 | 14.90 | 2.05% | 46,200 |
| Aug 18, 2025 | 14.75 | 14.75 | 14.35 | 14.60 | 14.60 | -1.02% | 57,510 |
| Aug 15, 2025 | 14.40 | 15.00 | 14.35 | 14.75 | 14.75 | -0.67% | 88,388 |
| Aug 14, 2025 | 14.30 | 15.00 | 14.30 | 14.85 | 14.85 | - | 40,569 |
| Aug 13, 2025 | 14.20 | 14.90 | 14.20 | 14.85 | 14.85 | 0.68% | 49,752 |
| Aug 12, 2025 | 14.20 | 14.75 | 14.20 | 14.75 | 14.75 | - | 22,019 |
| Aug 11, 2025 | 14.25 | 14.75 | 14.20 | 14.75 | 14.75 | 1.37% | 9,225 |
| Aug 8, 2025 | 14.70 | 14.70 | 14.05 | 14.55 | 14.55 | 0.69% | 39,777 |
| Aug 7, 2025 | 14.60 | 14.65 | 14.05 | 14.45 | 14.45 | -0.69% | 13,810 |
| Aug 6, 2025 | 14.40 | 14.70 | 14.05 | 14.55 | 14.55 | 1.04% | 56,467 |
| Aug 5, 2025 | 14.40 | 14.40 | 14.05 | 14.40 | 14.40 | - | 23,939 |
| Aug 4, 2025 | 14.40 | 14.40 | 14.05 | 14.40 | 14.40 | - | 17,102 |
| Aug 1, 2025 | 14.30 | 14.40 | 14.00 | 14.40 | 14.40 | 0.70% | 14,598 |
| Jul 31, 2025 | 14.35 | 14.35 | 14.05 | 14.30 | 14.30 | - | 5,401 |
| Jul 30, 2025 | 14.05 | 14.40 | 14.05 | 14.30 | 14.30 | 1.78% | 25,667 |
| Jul 29, 2025 | 14.35 | 14.35 | 13.85 | 14.05 | 14.05 | 0.72% | 56,321 |
| Jul 28, 2025 | 14.35 | 14.35 | 13.95 | 13.95 | 13.95 | -2.79% | 256,578 |
| Jul 25, 2025 | 14.40 | 14.40 | 14.25 | 14.35 | 14.35 | -0.35% | 74,245 |
| Jul 24, 2025 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 17,900 |
| Jul 23, 2025 | 14.35 | 14.40 | 14.30 | 14.40 | 14.40 | 0.35% | 42,652 |
| Jul 22, 2025 | 14.25 | 14.55 | 14.20 | 14.35 | 14.35 | -0.35% | 100,126 |
| Jul 21, 2025 | 14.55 | 14.55 | 14.25 | 14.40 | 14.40 | -0.69% | 63,214 |
| Jul 18, 2025 | 14.55 | 14.80 | 14.30 | 14.50 | 14.50 | -0.34% | 25,087 |
| Jul 17, 2025 | 14.55 | 14.85 | 14.40 | 14.55 | 14.55 | - | 114,236 |
| Jul 16, 2025 | 14.45 | 14.65 | 14.40 | 14.55 | 14.55 | - | 76,550 |
| Jul 15, 2025 | 14.40 | 15.00 | 14.35 | 14.55 | 14.55 | -3.96% | 280,057 |
| Jul 14, 2025 | 15.05 | 15.35 | 15.00 | 15.15 | 14.75 | 0.33% | 207,738 |
| Jul 11, 2025 | 15.10 | 15.40 | 14.95 | 15.10 | 14.70 | -0.33% | 228,873 |