Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan · Delayed Price · Currency is TWD 15.90
+0.05 (0.32%)
At close: Mar 27, 2026
Farglory Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.65 | 16.00 | 15.50 | 15.90 | - | 0.32% | 68,230 |
| Mar 26, 2026 | 16.00 | 16.00 | 15.45 | 15.85 | 15.85 | -0.63% | 82,806 |
| Mar 25, 2026 | 16.00 | 16.00 | 15.50 | 15.95 | 15.95 | - | 172,376 |
| Mar 24, 2026 | 15.95 | 15.95 | 15.60 | 15.95 | 15.95 | - | 101,806 |
| Mar 23, 2026 | 15.95 | 15.95 | 15.50 | 15.95 | 15.95 | - | 109,404 |
| Mar 20, 2026 | 15.70 | 15.95 | 15.60 | 15.95 | 15.95 | 0.31% | 61,437 |
| Mar 19, 2026 | 15.80 | 15.90 | 15.75 | 15.90 | 15.90 | 0.32% | 85,722 |
| Mar 18, 2026 | 15.65 | 15.85 | 15.65 | 15.85 | 15.85 | - | 68,391 |
| Mar 17, 2026 | 15.85 | 15.90 | 15.55 | 15.85 | 15.85 | 0.32% | 64,801 |
| Mar 16, 2026 | 15.80 | 15.85 | 15.55 | 15.80 | 15.80 | 0.96% | 116,214 |
| Mar 13, 2026 | 15.55 | 15.65 | 15.35 | 15.65 | 15.65 | -0.32% | 109,839 |
| Mar 12, 2026 | 15.70 | 16.20 | 15.45 | 15.70 | 15.70 | 0.32% | 129,589 |
| Mar 11, 2026 | 15.70 | 15.80 | 15.40 | 15.65 | 15.65 | -0.32% | 319,314 |
| Mar 10, 2026 | 15.70 | 15.70 | 15.45 | 15.70 | 15.70 | 0.32% | 48,173 |
| Mar 9, 2026 | 15.85 | 16.00 | 15.25 | 15.65 | 15.65 | -0.95% | 42,458 |
| Mar 6, 2026 | 15.75 | 15.80 | 15.55 | 15.80 | 15.80 | 0.96% | 18,276 |
| Mar 5, 2026 | 15.65 | 15.75 | 15.45 | 15.65 | 15.65 | 0.32% | 170,011 |
| Mar 4, 2026 | 15.80 | 15.80 | 15.40 | 15.60 | 15.60 | -0.95% | 169,663 |
| Mar 3, 2026 | 15.80 | 15.85 | 15.55 | 15.75 | 15.75 | -0.63% | 75,091 |
| Mar 2, 2026 | 15.50 | 15.90 | 15.50 | 15.85 | 15.85 | -0.31% | 28,246 |
| Feb 26, 2026 | 15.80 | 15.90 | 15.60 | 15.90 | 15.90 | 0.63% | 181,257 |
| Feb 25, 2026 | 15.85 | 15.85 | 15.50 | 15.80 | 15.80 | -0.63% | 205,075 |
| Feb 24, 2026 | 15.90 | 15.95 | 15.55 | 15.90 | 15.90 | - | 53,572 |
| Feb 23, 2026 | 15.85 | 15.90 | 15.65 | 15.90 | 15.90 | 0.32% | 65,663 |
| Feb 11, 2026 | 15.85 | 16.10 | 15.55 | 15.85 | 15.85 | 0.32% | 134,642 |
| Feb 10, 2026 | 16.00 | 16.00 | 15.40 | 15.80 | 15.80 | -1.25% | 51,240 |
| Feb 9, 2026 | 15.95 | 16.15 | 15.50 | 16.00 | 16.00 | 0.31% | 12,703 |
| Feb 6, 2026 | 15.80 | 15.95 | 15.55 | 15.95 | 15.95 | 0.63% | 101,753 |
| Feb 5, 2026 | 15.80 | 15.85 | 15.55 | 15.85 | 15.85 | -0.63% | 70,433 |
| Feb 4, 2026 | 15.60 | 15.95 | 15.50 | 15.95 | 15.95 | 0.31% | 120,790 |
| Feb 3, 2026 | 15.90 | 15.90 | 15.55 | 15.90 | 15.90 | 0.32% | 97,214 |
| Feb 2, 2026 | 15.95 | 16.00 | 15.60 | 15.85 | 15.85 | -0.94% | 50,774 |
| Jan 30, 2026 | 16.05 | 16.05 | 15.75 | 16.00 | 16.00 | -0.31% | 141,717 |
| Jan 29, 2026 | 15.90 | 16.05 | 15.75 | 16.05 | 16.05 | 0.94% | 164,213 |
| Jan 28, 2026 | 15.95 | 16.05 | 15.65 | 15.90 | 15.90 | 0.95% | 195,117 |
| Jan 27, 2026 | 16.00 | 16.05 | 15.70 | 15.75 | 15.75 | -2.17% | 81,707 |
| Jan 26, 2026 | 16.00 | 16.10 | 15.30 | 16.10 | 16.10 | 0.63% | 35,206 |
| Jan 23, 2026 | 15.90 | 16.00 | 15.50 | 16.00 | 16.00 | 0.95% | 61,097 |
| Jan 22, 2026 | 15.80 | 15.90 | 15.65 | 15.85 | 15.85 | 0.32% | 49,657 |
| Jan 21, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | -1.25% | 94,104 |
| Jan 20, 2026 | 15.80 | 16.00 | 15.65 | 16.00 | 16.00 | 1.59% | 121,782 |
| Jan 19, 2026 | 15.85 | 15.85 | 15.60 | 15.75 | 15.75 | -0.63% | 106,671 |
| Jan 16, 2026 | 15.80 | 15.95 | 15.55 | 15.85 | 15.85 | -0.31% | 90,667 |
| Jan 15, 2026 | 15.75 | 15.90 | 15.60 | 15.90 | 15.90 | 0.32% | 143,320 |
| Jan 14, 2026 | 15.50 | 15.85 | 15.50 | 15.85 | 15.85 | 0.96% | 104,051 |
| Jan 13, 2026 | 15.75 | 15.75 | 15.55 | 15.70 | 15.70 | - | 9,883 |
| Jan 12, 2026 | 15.75 | 15.80 | 15.25 | 15.70 | 15.70 | -0.32% | 37,985 |
| Jan 9, 2026 | 15.95 | 15.95 | 15.25 | 15.75 | 15.75 | 0.32% | 43,296 |
| Jan 8, 2026 | 16.00 | 16.00 | 14.90 | 15.70 | 15.70 | -1.57% | 507,730 |
| Jan 7, 2026 | 15.40 | 16.00 | 15.40 | 15.95 | 15.95 | - | 111,200 |