Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan · Delayed Price · Currency is TWD 15.10
+0.25 (1.68%)
Nov 28, 2025, 1:33 PM CST
Farglory Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.65 | 14.95 | 14.95 | 0.67% | 60,727 |
| 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 |
| Nov 10, 2025 | 14.81 | 14.81 | 14.63 | 14.77 | 14.77 | -0.32% | 76,335 |
| Nov 7, 2025 | 14.81 | 14.91 | 14.63 | 14.81 | 14.81 | 0.32% | 81,865 |
| Nov 6, 2025 | 14.49 | 14.95 | 14.49 | 14.77 | 14.77 | 1.93% | 111,865 |
| Nov 5, 2025 | 14.67 | 14.91 | 14.25 | 14.49 | 14.49 | -1.27% | 196,288 |
| Nov 4, 2025 | 14.67 | 14.72 | 14.35 | 14.67 | 14.67 | - | 419,200 |
| Nov 3, 2025 | 14.53 | 14.72 | 14.53 | 14.67 | 14.67 | - | 65,884 |
| Oct 31, 2025 | 14.72 | 14.72 | 14.53 | 14.67 | 14.67 | - | 115,750 |
| Oct 30, 2025 | 14.63 | 14.72 | 14.53 | 14.67 | 14.67 | - | 90,394 |
| Oct 29, 2025 | 14.77 | 14.77 | 14.53 | 14.67 | 14.67 | -0.32% | 45,329 |
| Oct 28, 2025 | 14.77 | 14.77 | 14.49 | 14.72 | 14.72 | -0.31% | 75,539 |
| Oct 27, 2025 | 14.72 | 14.81 | 14.49 | 14.77 | 14.77 | 0.96% | 108,832 |
| Oct 23, 2025 | 14.77 | 14.77 | 14.44 | 14.63 | 14.63 | -0.64% | 57,453 |
| Oct 22, 2025 | 14.72 | 14.72 | 14.44 | 14.72 | 14.72 | 0.32% | 139,653 |
| Oct 21, 2025 | 14.49 | 14.72 | 14.49 | 14.67 | 14.67 | - | 26,035 |
| Oct 20, 2025 | 14.81 | 14.81 | 14.35 | 14.67 | 14.67 | -0.63% | 49,854 |
| Oct 17, 2025 | 14.67 | 14.91 | 14.44 | 14.77 | 14.77 | -0.32% | 110,403 |
| Oct 16, 2025 | 14.95 | 14.95 | 14.44 | 14.81 | 14.81 | -0.94% | 153,077 |
| Oct 15, 2025 | 14.67 | 15.51 | 14.49 | 14.95 | 14.95 | 2.89% | 468,597 |
| Oct 14, 2025 | 14.39 | 14.67 | 14.16 | 14.53 | 14.53 | 0.65% | 224,789 |
| Oct 13, 2025 | 14.44 | 14.44 | 14.02 | 14.44 | 14.44 | - | 39,134 |
| Oct 9, 2025 | 14.25 | 14.44 | 14.25 | 14.44 | 14.44 | -0.32% | 79,798 |
| Oct 8, 2025 | 14.49 | 14.49 | 14.25 | 14.49 | 14.49 | 0.33% | 46,384 |
| Oct 7, 2025 | 14.53 | 14.53 | 13.97 | 14.44 | 14.44 | -0.65% | 127,904 |
| Oct 3, 2025 | 14.39 | 14.53 | 14.35 | 14.53 | 14.53 | 0.32% | 66,392 |
| Oct 2, 2025 | 14.53 | 14.53 | 14.39 | 14.49 | 14.49 | -0.32% | 83,336 |
| Oct 1, 2025 | 14.39 | 14.53 | 14.35 | 14.53 | 14.53 | -0.64% | 71,178 |
| Sep 30, 2025 | 14.49 | 14.63 | 14.35 | 14.63 | 14.63 | 0.64% | 47,295 |
| Sep 26, 2025 | 14.58 | 14.58 | 14.35 | 14.53 | 14.53 | - | 68,136 |
| Sep 25, 2025 | 14.53 | 14.53 | 14.39 | 14.53 | 14.53 | - | 78,063 |
| Sep 24, 2025 | 14.53 | 14.53 | 14.39 | 14.53 | 14.53 | - | 13,087 |
| Sep 23, 2025 | 14.49 | 14.53 | 14.30 | 14.53 | 14.53 | 0.32% | 42,864 |
| Sep 22, 2025 | 14.49 | 14.58 | 14.30 | 14.49 | 14.49 | - | 62,817 |
| Sep 19, 2025 | 14.39 | 14.53 | 14.35 | 14.49 | 14.49 | -0.32% | 106,934 |
| Sep 18, 2025 | 14.39 | 14.63 | 14.25 | 14.53 | 14.53 | 0.65% | 91,536 |
| Sep 17, 2025 | 14.53 | 14.53 | 14.35 | 14.44 | 14.44 | 0.32% | 19,096 |
| Sep 16, 2025 | 14.53 | 14.53 | 14.21 | 14.39 | 14.39 | -0.96% | 149,639 |