Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan · Delayed Price · Currency is TWD 14.55
-0.20 (-1.36%)
Aug 12, 2025, 1:23 PM CST
Farglory Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 14.20 | 14.75 | 14.20 | 14.55 | 14.55 | -1.36% | 14,673 |
| 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 |
| Jul 10, 2025 | 15.30 | 15.35 | 15.05 | 15.15 | 14.75 | -0.98% | 43,749 |
| Jul 9, 2025 | 15.05 | 15.50 | 15.05 | 15.30 | 14.90 | -0.33% | 78,737 |
| Jul 8, 2025 | 15.10 | 15.35 | 15.10 | 15.35 | 14.94 | 0.33% | 94,060 |
| Jul 7, 2025 | 15.50 | 15.50 | 15.00 | 15.30 | 14.90 | -1.29% | 23,792 |
| Jul 4, 2025 | 15.50 | 15.50 | 15.10 | 15.50 | 15.09 | - | 24,056 |
| Jul 3, 2025 | 15.45 | 15.50 | 15.00 | 15.50 | 15.09 | 0.32% | 108,319 |
| Jul 2, 2025 | 15.45 | 15.45 | 14.95 | 15.45 | 15.04 | - | 15,205 |
| Jul 1, 2025 | 15.25 | 15.50 | 14.85 | 15.45 | 15.04 | - | 216,726 |
| Jun 30, 2025 | 15.45 | 16.00 | 15.30 | 15.45 | 15.04 | -0.32% | 165,967 |
| Jun 27, 2025 | 15.70 | 15.70 | 15.30 | 15.50 | 15.09 | -0.96% | 150,417 |
| Jun 26, 2025 | 15.75 | 15.75 | 15.30 | 15.65 | 15.24 | -0.63% | 1,847 |
| Jun 25, 2025 | 15.40 | 15.75 | 15.35 | 15.75 | 15.33 | 0.32% | 2,692 |
| Jun 24, 2025 | 15.65 | 15.70 | 15.35 | 15.70 | 15.29 | 0.96% | 5,401 |
| Jun 23, 2025 | 15.35 | 15.75 | 15.30 | 15.55 | 15.14 | -1.27% | 65,772 |
| Jun 20, 2025 | 15.35 | 15.75 | 15.35 | 15.75 | 15.33 | 1.29% | 1,179 |
| Jun 19, 2025 | 15.80 | 15.80 | 15.40 | 15.55 | 15.14 | -1.27% | 19,971 |
| Jun 18, 2025 | 15.80 | 15.80 | 15.45 | 15.75 | 15.33 | - | 1,495 |
| Jun 17, 2025 | 15.80 | 15.80 | 15.40 | 15.75 | 15.33 | 0.32% | 12,330 |
| Jun 16, 2025 | 15.75 | 15.75 | 15.35 | 15.70 | 15.29 | -0.32% | 6,916 |
| Jun 13, 2025 | 15.35 | 15.85 | 15.35 | 15.75 | 15.33 | 0.32% | 38,533 |
| Jun 12, 2025 | 15.85 | 15.85 | 15.40 | 15.70 | 15.29 | -1.26% | 10,787 |
| Jun 11, 2025 | 15.45 | 15.90 | 15.45 | 15.90 | 15.48 | 0.95% | 11,721 |
| Jun 10, 2025 | 15.95 | 15.95 | 15.35 | 15.75 | 15.33 | -1.25% | 233,275 |
| Jun 9, 2025 | 15.95 | 15.95 | 15.75 | 15.95 | 15.53 | - | 37,301 |
| Jun 6, 2025 | 15.85 | 16.00 | 15.80 | 15.95 | 15.53 | 0.95% | 101,243 |
| Jun 5, 2025 | 15.60 | 15.85 | 15.55 | 15.80 | 15.38 | -0.32% | 25,882 |
| Jun 4, 2025 | 15.90 | 15.90 | 15.65 | 15.85 | 15.43 | - | 18,511 |