Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan · Delayed Price · Currency is TWD 15.90
+0.10 (0.63%)
Jan 22, 2026, 11:18 AM CST
Farglory Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 16.00 | 16.00 | 15.40 | 15.95 | 15.95 | 0.31% | 40,143 |
| Jan 5, 2026 | 16.20 | 16.20 | 15.40 | 15.90 | 15.90 | -0.93% | 87,613 |
| Jan 2, 2026 | 15.70 | 16.15 | 15.65 | 16.05 | 16.05 | 1.58% | 118,028 |
| Dec 31, 2025 | 15.65 | 16.05 | 15.55 | 15.80 | 15.80 | 0.32% | 61,028 |
| Dec 30, 2025 | 15.75 | 16.05 | 15.60 | 15.75 | 15.75 | - | 196,633 |
| Dec 29, 2025 | 15.70 | 15.90 | 15.70 | 15.75 | 15.75 | -0.63% | 30,148 |
| Dec 26, 2025 | 15.95 | 15.95 | 15.65 | 15.85 | 15.85 | -2.46% | 78,850 |
| Dec 24, 2025 | 15.85 | 16.25 | 15.75 | 16.25 | 16.25 | 2.52% | 9,201 |
| Dec 23, 2025 | 15.80 | 15.95 | 15.70 | 15.85 | 15.85 | -0.31% | 33,951 |
| Dec 22, 2025 | 15.95 | 15.95 | 15.80 | 15.90 | 15.90 | -0.31% | 63,032 |
| Dec 19, 2025 | 15.95 | 15.95 | 15.70 | 15.95 | 15.95 | - | 47,693 |
| Dec 18, 2025 | 16.35 | 16.35 | 15.65 | 15.95 | 15.95 | -2.45% | 66,176 |
| Dec 17, 2025 | 16.25 | 16.35 | 15.80 | 16.35 | 16.35 | 0.93% | 42,930 |
| Dec 16, 2025 | 16.00 | 16.20 | 15.70 | 16.20 | 16.20 | 1.89% | 19,115 |
| Dec 15, 2025 | 15.75 | 16.00 | 15.50 | 15.90 | 15.90 | -0.31% | 44,552 |
| Dec 12, 2025 | 15.95 | 16.05 | 15.80 | 15.95 | 15.95 | -1.24% | 85,571 |
| Dec 11, 2025 | 16.15 | 16.15 | 15.60 | 16.15 | 16.15 | - | 14,683 |
| Dec 10, 2025 | 16.00 | 16.15 | 15.65 | 16.15 | 16.15 | 1.57% | 7,102 |
| Dec 9, 2025 | 15.95 | 15.95 | 15.65 | 15.90 | 15.90 | - | 31,861 |
| Dec 8, 2025 | 16.00 | 16.00 | 15.70 | 15.90 | 15.90 | -0.31% | 46,338 |
| Dec 5, 2025 | 15.80 | 15.95 | 15.55 | 15.95 | 15.95 | 0.63% | 33,256 |
| Dec 4, 2025 | 15.65 | 15.95 | 15.55 | 15.85 | 15.85 | 1.28% | 78,555 |
| Dec 3, 2025 | 15.30 | 15.65 | 15.20 | 15.65 | 15.65 | 2.29% | 101,651 |
| Dec 2, 2025 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | 50,733 |
| Dec 1, 2025 | 14.95 | 15.25 | 14.95 | 15.20 | 15.20 | 0.66% | 142,879 |
| Nov 28, 2025 | 15.10 | 15.10 | 14.70 | 15.10 | 15.10 | 1.68% | 111,391 |
| Nov 27, 2025 | 15.05 | 15.05 | 14.70 | 14.85 | 14.85 | -1.33% | 73,282 |
| Nov 26, 2025 | 14.90 | 15.10 | 14.65 | 15.05 | 15.05 | 1.01% | 257,160 |
| Nov 25, 2025 | 14.90 | 14.95 | 14.65 | 14.90 | 14.90 | 0.34% | 47,158 |
| Nov 24, 2025 | 14.70 | 15.00 | 14.60 | 14.85 | 14.85 | 1.71% | 43,490 |
| Nov 21, 2025 | 14.65 | 14.95 | 14.55 | 14.60 | 14.60 | -2.34% | 39,006 |
| Nov 20, 2025 | 14.85 | 14.95 | 14.60 | 14.95 | 14.95 | 0.67% | 155,507 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.65 | 14.85 | 14.85 | -1.00% | 57,920 |
| Nov 18, 2025 | 15.20 | 15.25 | 14.70 | 15.00 | 15.00 | 1.90% | 434,952 |
| Nov 17, 2025 | 14.72 | 14.91 | 14.53 | 14.72 | 14.72 | - | 149,056 |
| Nov 14, 2025 | 14.77 | 14.77 | 14.63 | 14.72 | 14.72 | -0.31% | 53,975 |
| Nov 13, 2025 | 14.81 | 14.81 | 14.67 | 14.77 | 14.77 | 0.31% | 104,442 |
| Nov 12, 2025 | 14.72 | 14.77 | 14.53 | 14.72 | 14.72 | - | 148,506 |
| Nov 11, 2025 | 14.77 | 14.77 | 14.58 | 14.72 | 14.72 | -0.31% | 102,237 |