Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan · Delayed Price · Currency is TWD 15.70
0.00 (0.00%)
Oct 31, 2025, 12:42 PM CST
Farglory Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.75 | 15.75 | 15.55 | 15.70 | 15.70 | - | 108,178 |
| Oct 30, 2025 | 15.65 | 15.75 | 15.55 | 15.70 | 15.70 | - | 84,481 |
| Oct 29, 2025 | 15.80 | 15.80 | 15.55 | 15.70 | 15.70 | -0.32% | 42,364 |
| Oct 28, 2025 | 15.80 | 15.80 | 15.50 | 15.75 | 15.75 | -0.32% | 70,598 |
| Oct 27, 2025 | 15.75 | 15.85 | 15.50 | 15.80 | 15.80 | 0.96% | 101,713 |
| Oct 24, 2025 | 15.80 | 15.80 | 15.45 | 15.65 | 15.65 | - | 53,695 |
| Oct 23, 2025 | 15.80 | 15.80 | 15.45 | 15.65 | 15.65 | -0.63% | 53,695 |
| Oct 22, 2025 | 15.75 | 15.75 | 15.45 | 15.75 | 15.75 | 0.32% | 130,517 |
| Oct 21, 2025 | 15.50 | 15.75 | 15.50 | 15.70 | 15.70 | - | 24,332 |
| Oct 20, 2025 | 15.85 | 15.85 | 15.35 | 15.70 | 15.70 | -0.63% | 46,593 |
| Oct 17, 2025 | 15.70 | 15.95 | 15.45 | 15.80 | 15.80 | -0.32% | 103,181 |
| Oct 16, 2025 | 16.00 | 16.00 | 15.45 | 15.85 | 15.85 | -0.94% | 143,063 |
| Oct 15, 2025 | 15.70 | 16.60 | 15.50 | 16.00 | 16.00 | 2.89% | 437,942 |
| Oct 14, 2025 | 15.40 | 15.70 | 15.15 | 15.55 | 15.55 | 0.65% | 210,084 |
| Oct 13, 2025 | 15.45 | 15.45 | 15.00 | 15.45 | 15.45 | - | 36,574 |
| Oct 9, 2025 | 15.25 | 15.45 | 15.25 | 15.45 | 15.45 | -0.32% | 74,578 |
| Oct 8, 2025 | 15.50 | 15.50 | 15.25 | 15.50 | 15.50 | 0.32% | 43,350 |
| Oct 7, 2025 | 15.55 | 15.55 | 14.95 | 15.45 | 15.45 | -0.64% | 119,537 |
| Oct 3, 2025 | 15.40 | 15.55 | 15.35 | 15.55 | 15.55 | 0.32% | 62,049 |
| Oct 2, 2025 | 15.55 | 15.55 | 15.40 | 15.50 | 15.50 | -0.32% | 77,885 |
| Oct 1, 2025 | 15.40 | 15.55 | 15.35 | 15.55 | 15.55 | -0.64% | 66,522 |
| Sep 30, 2025 | 15.50 | 15.65 | 15.35 | 15.65 | 15.65 | 0.64% | 44,201 |
| Sep 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Sep 26, 2025 | 15.60 | 15.60 | 15.35 | 15.55 | 15.55 | - | 63,679 |
| Sep 25, 2025 | 15.55 | 15.55 | 15.40 | 15.55 | 15.55 | - | 72,957 |
| Sep 24, 2025 | 15.55 | 15.55 | 15.40 | 15.55 | 15.55 | - | 12,231 |
| Sep 23, 2025 | 15.50 | 15.55 | 15.30 | 15.55 | 15.55 | 0.32% | 40,060 |
| Sep 22, 2025 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | - | 58,708 |
| Sep 19, 2025 | 15.40 | 15.55 | 15.35 | 15.50 | 15.50 | -0.32% | 99,939 |
| 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 | 0.32% | 17,847 |
| Sep 16, 2025 | 15.55 | 15.55 | 15.20 | 15.40 | 15.40 | -0.96% | 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 | -0.96% | 53,112 |
| Sep 11, 2025 | 15.50 | 15.55 | 15.05 | 15.55 | 15.55 | 0.32% | 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 |