Skip to main content
Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.50
-0.30 (-1.90%)
Mar 9, 2026, 1:48 PM CST

Farglory Life Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.8516.0015.2515.6515.65-0.95%42,458
Mar 6, 202615.7515.8015.5515.8015.800.96%18,276
Mar 5, 202615.6515.7515.4515.6515.650.32%170,011
Mar 4, 202615.8015.8015.4015.6015.60-0.95%169,663
Mar 3, 202615.8015.8515.5515.7515.75-0.63%75,091
Mar 2, 202615.5015.9015.5015.8515.85-0.31%28,246
Feb 26, 202615.8015.9015.6015.9015.900.63%181,257
Feb 25, 202615.8515.8515.5015.8015.80-0.63%205,075
Feb 24, 202615.9015.9515.5515.9015.90-53,572
Feb 23, 202615.8515.9015.6515.9015.900.32%65,663
Feb 11, 202615.8516.1015.5515.8515.850.32%134,642
Feb 10, 202616.0016.0015.4015.8015.80-1.25%51,240
Feb 9, 202615.9516.1515.5016.0016.000.31%12,703
Feb 6, 202615.8015.9515.5515.9515.950.63%101,753
Feb 5, 202615.8015.8515.5515.8515.85-0.63%70,433
Feb 4, 202615.6015.9515.5015.9515.950.31%120,790
Feb 3, 202615.9015.9015.5515.9015.900.32%97,214
Feb 2, 202615.9516.0015.6015.8515.85-0.94%50,774
Jan 30, 202616.0516.0515.7516.0016.00-0.31%141,717
Jan 29, 202615.9016.0515.7516.0516.050.94%164,213
Jan 28, 202615.9516.0515.6515.9015.900.95%195,117
Jan 27, 202616.0016.0515.7015.7515.75-2.17%81,707
Jan 26, 202616.0016.1015.3016.1016.100.63%35,206
Jan 23, 202615.9016.0015.5016.0016.000.95%61,097
Jan 22, 202615.8015.9015.6515.8515.850.32%49,657
Jan 21, 202615.7015.8015.6015.8015.80-1.25%94,104
Jan 20, 202615.8016.0015.6516.0016.001.59%121,782
Jan 19, 202615.8515.8515.6015.7515.75-0.63%106,671
Jan 16, 202615.8015.9515.5515.8515.85-0.31%90,667
Jan 15, 202615.7515.9015.6015.9015.900.32%143,320
Jan 14, 202615.5015.8515.5015.8515.850.96%104,051
Jan 13, 202615.7515.7515.5515.7015.70-9,883
Jan 12, 202615.7515.8015.2515.7015.70-0.32%37,985
Jan 9, 202615.9515.9515.2515.7515.750.32%43,296
Jan 8, 202616.0016.0014.9015.7015.70-1.57%507,730
Jan 7, 202615.4016.0015.4015.9515.95-111,200
Jan 6, 202616.0016.0015.4015.9515.950.31%40,143
Jan 5, 202616.2016.2015.4015.9015.90-0.93%87,613
Jan 2, 202615.7016.1515.6516.0516.051.58%118,028
Dec 31, 202515.6516.0515.5515.8015.800.32%61,028
Dec 30, 202515.7516.0515.6015.7515.75-196,633
Dec 29, 202515.7015.9015.7015.7515.75-0.63%30,148
Dec 26, 202515.9515.9515.6515.8515.85-2.46%78,850
Dec 24, 202515.8516.2515.7516.2516.252.52%9,201
Dec 23, 202515.8015.9515.7015.8515.85-0.31%33,951
Dec 22, 202515.9515.9515.8015.9015.90-0.31%63,032
Dec 19, 202515.9515.9515.7015.9515.95-47,693
Dec 18, 202516.3516.3515.6515.9515.95-2.45%66,176
Dec 17, 202516.2516.3515.8016.3516.350.93%42,930
Dec 16, 202516.0016.2015.7016.2016.201.89%19,115
Dec 15, 202515.7516.0015.5015.9015.90-0.31%44,552
Dec 12, 202515.9516.0515.8015.9515.95-1.24%85,571
Dec 11, 202516.1516.1515.6016.1516.15-14,683
Dec 10, 202516.0016.1515.6516.1516.151.57%7,102
Dec 9, 202515.9515.9515.6515.9015.90-31,861
Dec 8, 202516.0016.0015.7015.9015.90-0.31%46,338
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