Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan · Delayed Price · Currency is TWD 14.15
-0.15 (-1.05%)
Sep 18, 2026, 1:13 PM CST
Farglory Life Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.95 | 14.35 | 13.90 | 14.10 | - | -1.40% | 13,279 |
| Sep 17, 2026 | 14.20 | 14.30 | 13.60 | 14.30 | 14.30 | 0.35% | 249,305 |
| Sep 16, 2026 | 13.95 | 14.30 | 13.95 | 14.25 | 14.25 | - | 41,351 |
| Sep 15, 2026 | 14.00 | 14.25 | 13.95 | 14.25 | 14.25 | 1.42% | 125,818 |
| Sep 14, 2026 | 14.00 | 14.10 | 13.95 | 14.05 | 14.05 | - | 96,310 |
| Sep 11, 2026 | 13.90 | 14.10 | 13.90 | 14.05 | 14.05 | - | 207,986 |
| Sep 10, 2026 | 14.05 | 14.05 | 13.90 | 14.05 | 14.05 | - | 49,100 |
| Sep 9, 2026 | 14.00 | 14.05 | 13.80 | 14.05 | 14.05 | 0.36% | 24,992 |
| Sep 8, 2026 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | 0.72% | 55,531 |
| Sep 7, 2026 | 13.65 | 14.00 | 13.65 | 13.90 | 13.90 | -0.71% | 84,200 |
| Sep 4, 2026 | 13.95 | 14.00 | 13.70 | 14.00 | 14.00 | 0.36% | 76,076 |
| Sep 3, 2026 | 13.95 | 14.00 | 13.70 | 13.95 | 13.95 | 0.36% | 36,489 |
| Sep 2, 2026 | 13.75 | 14.05 | 13.75 | 13.90 | 13.90 | -1.07% | 50,659 |
| Sep 1, 2026 | 14.10 | 14.10 | 13.50 | 14.05 | 14.05 | - | 84,406 |
| Aug 31, 2026 | 14.10 | 14.10 | 13.45 | 14.05 | 14.05 | -0.35% | 14,386 |
| Aug 28, 2026 | 14.05 | 14.10 | 13.55 | 14.10 | 14.10 | 0.36% | 237,042 |
| Aug 27, 2026 | 14.05 | 14.20 | 13.55 | 14.05 | 14.05 | 1.81% | 150,515 |
| Aug 26, 2026 | 13.85 | 13.85 | 13.65 | 13.80 | 13.80 | - | 41,200 |
| Aug 25, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 62,271 |
| Aug 24, 2026 | 14.10 | 14.10 | 13.55 | 14.00 | 14.00 | -0.36% | 106,217 |
| Aug 21, 2026 | 14.05 | 14.05 | 13.70 | 14.05 | 14.05 | - | 64,223 |
| Aug 20, 2026 | 14.00 | 14.05 | 13.70 | 14.05 | 14.05 | 0.36% | 97,748 |
| Aug 19, 2026 | 14.00 | 14.10 | 13.55 | 14.00 | 14.00 | -0.71% | 51,822 |
| Aug 18, 2026 | 13.65 | 14.10 | 13.65 | 14.10 | 14.10 | - | 42,998 |
| Aug 17, 2026 | 14.00 | 14.10 | 13.50 | 14.10 | 14.10 | 0.71% | 53,706 |
| Aug 14, 2026 | 14.05 | 14.10 | 13.40 | 14.00 | 14.00 | 3.32% | 68,659 |
| Aug 13, 2026 | 14.00 | 14.00 | 13.50 | 13.55 | 13.55 | -3.21% | 10,829 |
| Aug 12, 2026 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | 0.72% | 2,712 |
| Aug 11, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | -1.07% | 75,571 |
| Aug 10, 2026 | 14.05 | 14.05 | 13.50 | 14.05 | 14.05 | - | 171 |
| Aug 7, 2026 | 13.95 | 14.05 | 13.50 | 14.05 | 14.05 | 0.72% | 10,372 |
| Aug 6, 2026 | 13.60 | 14.00 | 13.50 | 13.95 | 13.95 | 2.57% | 86,720 |
| Aug 5, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 0.37% | 49,700 |
| Aug 4, 2026 | 13.55 | 13.55 | 13.40 | 13.55 | 13.55 | - | 403 |
| Aug 3, 2026 | 14.00 | 14.00 | 13.40 | 13.55 | 13.55 | -1.45% | 50,112 |
| Jul 31, 2026 | 13.55 | 13.85 | 13.35 | 13.75 | 13.75 | 1.10% | 111,727 |
| Jul 30, 2026 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | -0.37% | 7,101 |
| Jul 29, 2026 | 13.45 | 13.65 | 13.45 | 13.65 | 13.65 | - | 144,160 |
| Jul 28, 2026 | 13.55 | 13.65 | 13.45 | 13.65 | 13.65 | 0.37% | 55,200 |
| Jul 27, 2026 | 14.20 | 14.20 | 13.30 | 13.60 | 13.60 | -3.89% | 128,534 |
| Jul 24, 2026 | 13.95 | 14.20 | 13.80 | 14.15 | 14.15 | 0.71% | 22,191 |
| Jul 23, 2026 | 13.75 | 14.05 | 13.60 | 14.05 | 14.05 | 0.36% | 52,981 |
| Jul 22, 2026 | 13.55 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | 92,661 |
| Jul 21, 2026 | 13.50 | 13.80 | 13.35 | 13.50 | 13.50 | 0.75% | 133,555 |
| Jul 20, 2026 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | -0.74% | 37,321 |
| Jul 17, 2026 | 13.30 | 13.55 | 13.15 | 13.50 | 13.50 | -0.74% | 92,902 |
| Jul 16, 2026 | 13.55 | 13.60 | 13.40 | 13.60 | 13.60 | - | 22,572 |
| Jul 15, 2026 | 13.55 | 13.70 | 13.30 | 13.60 | 13.60 | 0.37% | 61,630 |
| Jul 14, 2026 | 13.70 | 13.80 | 13.25 | 13.55 | 13.55 | 0.37% | 93,213 |
| Jul 13, 2026 | 13.80 | 13.80 | 13.40 | 13.50 | 13.50 | -1.82% | 58,201 |