Skip to main content
Farglory Life Insurance Co., Ltd. (TPEX:5859)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.45
-0.40 (-2.52%)
Apr 29, 2026, 10:38 AM CST

Farglory Life Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4516.0015.3515.8515.85-0.63%105,861
Apr 27, 202615.4016.0015.4015.9515.952.57%78,763
Apr 24, 202615.4016.0515.4015.5515.55-0.32%135,397
Apr 23, 202615.8016.1015.3515.6015.60-1.27%137,164
Apr 22, 202615.6515.8515.3515.8015.800.32%195,872
Apr 21, 202615.6015.7515.5515.7515.751.29%132,488
Apr 20, 202615.5515.8015.5015.5515.55-1.27%170,714
Apr 17, 202615.9015.9015.5515.7515.75-0.63%117,461
Apr 16, 202615.5515.9015.5015.8515.85-92,855
Apr 15, 202615.8515.9515.5515.8515.85-0.31%178,273
Apr 14, 202615.9516.0015.3515.9015.900.32%124,181
Apr 13, 202615.9515.9515.3515.8515.85-0.63%92,679
Apr 10, 202616.0016.1015.4515.9515.95-0.62%68,785
Apr 9, 202616.0016.0515.5016.0516.050.63%122,134
Apr 8, 202615.7516.0015.5015.9515.950.95%58,726
Apr 7, 202615.9516.0015.4515.8015.80-0.63%170,704
Apr 2, 202615.5515.9515.5515.9015.90-0.31%127,697
Apr 1, 202615.9015.9515.5015.9515.951.27%65,133
Mar 31, 202615.8515.8515.5015.7515.75-0.63%197,642
Mar 30, 202615.6515.8515.5015.8515.85-0.31%247,901
Mar 27, 202615.6516.0015.5015.9015.900.32%68,730
Mar 26, 202616.0016.0015.4515.8515.85-0.63%82,806
Mar 25, 202616.0016.0015.5015.9515.95-172,376
Mar 24, 202615.9515.9515.6015.9515.95-101,806
Mar 23, 202615.9515.9515.5015.9515.95-109,404
Mar 20, 202615.7015.9515.6015.9515.950.31%61,437
Mar 19, 202615.8015.9015.7515.9015.900.32%85,722
Mar 18, 202615.6515.8515.6515.8515.85-68,391
Mar 17, 202615.8515.9015.5515.8515.850.32%64,801
Mar 16, 202615.8015.8515.5515.8015.800.96%116,214
Mar 13, 202615.5515.6515.3515.6515.65-0.32%109,839
Mar 12, 202615.7016.2015.4515.7015.700.32%129,589
Mar 11, 202615.7015.8015.4015.6515.65-0.32%319,314
Mar 10, 202615.7015.7015.4515.7015.700.32%48,173
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