Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan · Delayed Price · Currency is TWD 15.50
-0.25 (-1.59%)
Apr 20, 2026, 1:20 PM CST
Farglory Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15.90 | 15.90 | 15.55 | 15.75 | 15.75 | -0.63% | 117,461 |
| Apr 16, 2026 | 15.55 | 15.90 | 15.50 | 15.85 | 15.85 | - | 92,855 |
| Apr 15, 2026 | 15.85 | 15.95 | 15.55 | 15.85 | 15.85 | -0.31% | 178,273 |
| Apr 14, 2026 | 15.95 | 16.00 | 15.35 | 15.90 | 15.90 | 0.32% | 124,181 |
| Apr 13, 2026 | 15.95 | 15.95 | 15.35 | 15.85 | 15.85 | -0.63% | 92,679 |
| Apr 10, 2026 | 16.00 | 16.10 | 15.45 | 15.95 | 15.95 | -0.62% | 68,785 |
| Apr 9, 2026 | 16.00 | 16.05 | 15.50 | 16.05 | 16.05 | 0.63% | 122,134 |
| Apr 8, 2026 | 15.75 | 16.00 | 15.50 | 15.95 | 15.95 | 0.95% | 58,726 |
| Apr 7, 2026 | 15.95 | 16.00 | 15.45 | 15.80 | 15.80 | -0.63% | 170,704 |
| Apr 2, 2026 | 15.55 | 15.95 | 15.55 | 15.90 | 15.90 | -0.31% | 127,697 |
| Apr 1, 2026 | 15.90 | 15.95 | 15.50 | 15.95 | 15.95 | 1.27% | 65,133 |
| Mar 31, 2026 | 15.85 | 15.85 | 15.50 | 15.75 | 15.75 | -0.63% | 197,642 |
| Mar 30, 2026 | 15.65 | 15.85 | 15.50 | 15.85 | 15.85 | -0.31% | 247,901 |
| Mar 27, 2026 | 15.65 | 16.00 | 15.50 | 15.90 | 15.90 | 0.32% | 68,730 |
| 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 |