Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan · Delayed Price · Currency is TWD 14.85
0.00 (0.00%)
Oct 30, 2026, 1:42 PM CST
Farglory Life Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.50 | 14.85 | 14.25 | 14.85 | 14.85 | - | 80,791 |
| Oct 29, 2026 | 14.65 | 14.85 | 14.25 | 14.85 | 14.85 | 1.02% | 45,736 |
| Oct 28, 2026 | 14.35 | 14.70 | 14.20 | 14.70 | 14.70 | 1.38% | 190,556 |
| Oct 27, 2026 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | - | 3,200 |
| Oct 22, 2026 | 14.50 | 14.50 | 14.25 | 14.50 | 14.50 | 0.35% | 98,678 |
| Oct 21, 2026 | 14.10 | 14.50 | 14.10 | 14.45 | 14.45 | -0.34% | 32,181 |
| Oct 20, 2026 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | 0.35% | 49,982 |
| Oct 19, 2026 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | -0.34% | 71,056 |
| Oct 16, 2026 | 14.20 | 14.50 | 14.05 | 14.50 | 14.50 | 1.05% | 23,665 |
| Oct 15, 2026 | 14.50 | 14.50 | 14.25 | 14.35 | 14.35 | - | 64,202 |
| Oct 14, 2026 | 14.20 | 14.40 | 14.20 | 14.35 | 14.35 | 0.35% | 133,191 |
| Oct 13, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | -1.38% | 136,421 |
| Oct 12, 2026 | 13.95 | 14.50 | 13.95 | 14.50 | 14.50 | 0.69% | 129,687 |
| Oct 8, 2026 | 14.40 | 14.45 | 13.85 | 14.40 | 14.40 | -0.35% | 167,189 |
| Oct 7, 2026 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 0.35% | 21,100 |
| Oct 6, 2026 | 14.45 | 14.45 | 14.15 | 14.40 | 14.40 | -0.35% | 91,036 |
| Oct 5, 2026 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 0.35% | 95,039 |
| Oct 2, 2026 | 14.35 | 14.40 | 14.10 | 14.40 | 14.40 | 0.35% | 94,760 |
| Oct 1, 2026 | 14.25 | 14.35 | 14.10 | 14.35 | 14.35 | 0.70% | 168,165 |
| Sep 30, 2026 | 14.25 | 14.25 | 14.10 | 14.25 | 14.25 | - | 127,053 |
| Sep 29, 2026 | 14.35 | 14.35 | 14.05 | 14.25 | 14.25 | - | 8,591 |
| Sep 24, 2026 | 14.20 | 14.25 | 14.15 | 14.25 | 14.25 | 0.35% | 39,066 |
| Sep 23, 2026 | 14.05 | 14.30 | 14.05 | 14.20 | 14.20 | 1.07% | 63,931 |
| Sep 22, 2026 | 14.25 | 14.30 | 14.05 | 14.05 | 14.05 | -1.40% | 17,161 |
| Sep 21, 2026 | 14.15 | 14.30 | 13.95 | 14.25 | 14.25 | 0.71% | 243,561 |
| Sep 18, 2026 | 14.30 | 14.35 | 13.60 | 14.15 | 14.15 | -1.05% | 118,073 |
| 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 |