Skip to main content
Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.95
+0.10 (0.63%)
At close: Dec 5, 2025

Farglory Life Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.8015.9515.5515.9515.950.63%33,256
Dec 4, 202515.6515.9515.5515.8515.851.28%78,555
Dec 3, 202515.3015.6515.2015.6515.652.29%101,651
Dec 2, 202515.2015.3015.1015.3015.300.66%50,733
Dec 1, 202514.9515.2514.9515.2015.200.66%142,879
Nov 28, 202515.1015.1014.7015.1015.101.68%111,391
Nov 27, 202515.0515.0514.7014.8514.85-1.33%73,282
Nov 26, 202514.9015.1014.6515.0515.051.01%257,160
Nov 25, 202514.9014.9514.6514.9014.900.34%47,158
Nov 24, 202514.7015.0014.6014.8514.851.71%43,490
Nov 21, 202514.6514.9514.5514.6014.60-2.34%39,006
Nov 20, 202514.8514.9514.6014.9514.950.67%155,507
Nov 19, 202515.0015.0014.6514.8514.85-1.00%57,920
Nov 18, 202515.2015.2514.7015.0015.001.90%434,952
Nov 17, 202514.7214.9114.5314.7214.72-149,056
Nov 14, 202514.7714.7714.6314.7214.72-0.31%53,975
Nov 13, 202514.8114.8114.6714.7714.770.31%104,442
Nov 12, 202514.7214.7714.5314.7214.72-148,506
Nov 11, 202514.7714.7714.5814.7214.72-0.31%102,237
Nov 10, 202514.8114.8114.6314.7714.77-0.32%76,335
Nov 7, 202514.8114.9114.6314.8114.810.32%81,865
Nov 6, 202514.4914.9514.4914.7714.771.93%111,865
Nov 5, 202514.6714.9114.2514.4914.49-1.27%196,288
Nov 4, 202514.6714.7214.3514.6714.67-419,200
Nov 3, 202514.5314.7214.5314.6714.67-65,884
Oct 31, 202514.7214.7214.5314.6714.67-115,750
Oct 30, 202514.6314.7214.5314.6714.67-90,394
Oct 29, 202514.7714.7714.5314.6714.67-0.32%45,329
Oct 28, 202514.7714.7714.4914.7214.72-0.31%75,539
Oct 27, 202514.7214.8114.4914.7714.770.96%108,832
Oct 23, 202514.7714.7714.4414.6314.63-0.64%57,453
Oct 22, 202514.7214.7214.4414.7214.720.32%139,653
Oct 21, 202514.4914.7214.4914.6714.67-26,035
Oct 20, 202514.8114.8114.3514.6714.67-0.63%49,854
Oct 17, 202514.6714.9114.4414.7714.77-0.32%110,403
Oct 16, 202514.9514.9514.4414.8114.81-0.94%153,077
Oct 15, 202514.6715.5114.4914.9514.952.89%468,597
Oct 14, 202514.3914.6714.1614.5314.530.65%224,789
Oct 13, 202514.4414.4414.0214.4414.44-39,134
Oct 9, 202514.2514.4414.2514.4414.44-0.32%79,798
Oct 8, 202514.4914.4914.2514.4914.490.33%46,384
Oct 7, 202514.5314.5313.9714.4414.44-0.65%127,904
Oct 3, 202514.3914.5314.3514.5314.530.32%66,392
Oct 2, 202514.5314.5314.3914.4914.49-0.32%83,336
Oct 1, 202514.3914.5314.3514.5314.53-0.64%71,178
Sep 30, 202514.4914.6314.3514.6314.630.64%47,295
Sep 26, 202514.5814.5814.3514.5314.53-68,136
Sep 25, 202514.5314.5314.3914.5314.53-78,063
Sep 24, 202514.5314.5314.3914.5314.53-13,087
Sep 23, 202514.4914.5314.3014.5314.530.32%42,864
Sep 22, 202514.4914.5814.3014.4914.49-62,817
Sep 19, 202514.3914.5314.3514.4914.49-0.32%106,934
Sep 18, 202514.3914.6314.2514.5314.530.65%91,536
Sep 17, 202514.5314.5314.3514.4414.440.32%19,096
Sep 16, 202514.5314.5314.2114.3914.39-0.96%149,639
Sep 15, 202514.4414.5314.2514.5314.530.97%52,529
Sep 12, 202514.5314.5314.1614.3914.39-0.96%56,829
Sep 11, 202514.4914.5314.0714.5314.530.32%171,022
Sep 10, 202514.6314.6314.4414.4914.49-0.64%11,451
Sep 9, 202514.5814.6314.1114.5814.58-70,092
Sep 8, 202514.2514.5814.1114.5814.582.29%98,964
Sep 5, 202513.9714.5313.9714.2514.252.00%117,896
Sep 4, 202513.7913.9713.7913.9713.97-430,565
Sep 3, 202514.2114.2113.7913.9713.97-1.32%268,843
Sep 2, 202514.0714.2113.8314.1614.160.67%63,839
Sep 1, 202514.2114.2113.8814.0714.07-0.99%200,637
Aug 29, 202514.1614.6714.0714.2114.210.33%120,720
Aug 28, 202513.9314.2513.8314.1614.161.68%516,205
Aug 27, 202513.9713.9713.6013.9313.93-0.34%23,338
Aug 26, 202513.9313.9713.5113.9713.970.34%12,467
Aug 25, 202513.9714.0213.4613.9313.93-38,621
Aug 22, 202513.9714.1113.7913.9313.93-0.34%193,321
Aug 21, 202513.9713.9713.5513.9713.970.34%42,207
Aug 20, 202513.8314.0213.6513.9313.93-30,160
Aug 19, 202513.4614.0213.4613.9313.932.05%49,434
Aug 18, 202513.7913.7913.4113.6513.64-1.02%61,535
Aug 15, 202513.4614.0213.4113.7913.79-0.68%94,575
Aug 14, 202513.3614.0213.3613.8813.88-43,408
Aug 13, 202513.2713.9313.2713.8813.880.68%53,234
Aug 12, 202513.2713.7913.2713.7913.79-23,560
Aug 11, 202513.3213.7913.2713.7913.791.38%9,870
Aug 8, 202513.7413.7413.1313.6013.600.69%42,561
Aug 7, 202513.6513.6913.1313.5113.50-0.68%14,776
Aug 6, 202513.4613.7413.1313.6013.601.04%60,419
Aug 5, 202513.4613.4613.1313.4613.46-25,614
Aug 4, 202513.4613.4613.1313.4613.46-18,299
Aug 1, 202513.3613.4613.0813.4613.460.70%15,619
Jul 31, 202513.4113.4113.1313.3613.36-5,779
Jul 30, 202513.1313.4613.1313.3613.361.77%27,463
Jul 29, 202513.4113.4112.9413.1313.130.72%60,263
Jul 28, 202513.4113.4113.0413.0413.04-2.79%274,538
Jul 25, 202513.4613.4613.3213.4113.41-0.35%79,442
Jul 24, 202513.4613.4613.3613.4613.46-19,153
Jul 23, 202513.4113.4613.3613.4613.460.35%45,637
Jul 22, 202513.3213.6013.2713.4113.41-0.35%107,134
Jul 21, 202513.6013.6013.3213.4613.46-0.69%67,638
Jul 18, 202513.6013.8313.3613.5513.55-0.35%26,843
Jul 17, 202513.6013.8813.4613.6013.60-122,232
Jul 16, 202513.5113.6913.4613.6013.60-81,908
Jul 15, 202513.4614.0213.4113.6013.60-3.96%299,660