Farglory Life Insurance Co. Ltd. 5859
TPEX · Taiwan · Finance
TWD 14.35+0.10 (+0.70%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 14.35 | +0.70% | TWD 14.25 | TWD 14.35 | TWD 14.10 | 168.17K |
| 2026-09-30 | TWD 14.25 | +1.42% | TWD 14.25 | TWD 14.25 | TWD 14.10 | 127.05K |
| 2026-09-29 | TWD 14.05 | -1.40% | TWD 14.35 | TWD 14.35 | TWD 14.05 | 8.59K |
| 2026-09-24 | TWD 14.25 | +1.06% | TWD 14.20 | TWD 14.25 | TWD 14.15 | 39.07K |
| 2026-09-23 | TWD 14.10 | -1.05% | TWD 14.05 | TWD 14.30 | TWD 14.05 | 63.93K |
| 2026-09-22 | TWD 14.25 | +0.35% | TWD 14.25 | TWD 14.30 | TWD 14.05 | 17.15K |
| 2026-09-21 | TWD 14.20 | +0.35% | TWD 14.15 | TWD 14.30 | TWD 13.95 | 237.56K |
| 2026-09-18 | TWD 14.15 | -1.05% | TWD 14.30 | TWD 14.35 | TWD 13.60 | 118.07K |
| 2026-09-17 | TWD 14.30 | +0.35% | TWD 14.20 | TWD 14.30 | TWD 13.60 | 248.81K |
| 2026-09-16 | TWD 14.25 | 0.00% | TWD 13.95 | TWD 14.30 | TWD 13.95 | 38.35K |
| 2026-09-15 | TWD 14.25 | +1.06% | TWD 14.00 | TWD 14.25 | TWD 13.95 | 125.82K |
| 2026-09-14 | TWD 14.10 | +0.71% | TWD 14.00 | TWD 14.10 | TWD 13.95 | 76.92K |
| 2026-09-11 | TWD 14.00 | +0.72% | TWD 13.90 | TWD 14.05 | TWD 13.90 | 100.27K |
| 2026-09-10 | TWD 13.90 | -1.07% | TWD 14.05 | TWD 14.05 | TWD 13.90 | 48.10K |
| 2026-09-09 | TWD 14.05 | +1.08% | TWD 14.00 | TWD 14.05 | TWD 13.80 | 24.99K |
| 2026-09-08 | TWD 13.90 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 13.85 | 55.53K |
| 2026-09-07 | TWD 13.90 | -0.71% | TWD 13.65 | TWD 14.00 | TWD 13.65 | 84.20K |
| 2026-09-04 | TWD 14.00 | +0.36% | TWD 13.95 | TWD 14.00 | TWD 13.70 | 76.08K |
| 2026-09-03 | TWD 13.95 | +1.09% | TWD 13.95 | TWD 14.00 | TWD 13.70 | 36.49K |
| 2026-09-02 | TWD 13.80 | -1.43% | TWD 13.75 | TWD 14.05 | TWD 13.75 | 50.04K |
| 2026-09-01 | TWD 14.00 | -0.36% | TWD 14.10 | TWD 14.10 | TWD 13.50 | 84.41K |
| 2026-08-31 | TWD 14.05 | +1.81% | TWD 14.10 | TWD 14.10 | TWD 13.45 | 13.39K |
| 2026-08-28 | TWD 13.80 | -0.36% | TWD 13.85 | TWD 14.10 | TWD 13.55 | 234.93K |
| 2026-08-27 | TWD 13.85 | +1.09% | TWD 14.05 | TWD 14.20 | TWD 13.55 | 150.51K |
| 2026-08-26 | TWD 13.70 | -0.72% | TWD 13.85 | TWD 13.85 | TWD 13.65 | 41.10K |
| 2026-08-25 | TWD 13.80 | -1.43% | TWD 14.00 | TWD 14.00 | TWD 13.70 | 62.27K |
| 2026-08-24 | TWD 14.00 | +1.82% | TWD 14.10 | TWD 14.10 | TWD 13.55 | 106.22K |
| 2026-08-21 | TWD 13.75 | -0.36% | TWD 14.05 | TWD 14.05 | TWD 13.70 | 64.17K |
| 2026-08-20 | TWD 13.80 | -1.43% | TWD 14.00 | TWD 14.05 | TWD 13.70 | 97.75K |
| 2026-08-19 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.10 | TWD 13.55 | 51.82K |
| 2026-08-18 | TWD 14.00 | +2.94% | TWD 13.65 | TWD 14.00 | TWD 13.65 | 43.00K |
| 2026-08-17 | TWD 13.60 | -2.16% | TWD 14.00 | TWD 14.05 | TWD 13.50 | 33.21K |
| 2026-08-14 | TWD 13.90 | +2.58% | TWD 14.05 | TWD 14.10 | TWD 13.40 | 68.66K |
| 2026-08-13 | TWD 13.55 | -3.21% | TWD 14.00 | TWD 14.00 | TWD 13.50 | 10.83K |
| 2026-08-12 | TWD 14.00 | +0.72% | TWD 14.00 | TWD 14.00 | TWD 13.50 | 2.71K |
| 2026-08-11 | TWD 13.90 | -1.07% | TWD 13.50 | TWD 13.90 | TWD 13.50 | 75.57K |
| 2026-08-10 | TWD 14.05 | 0.00% | TWD 14.05 | TWD 14.05 | TWD 13.50 | 171 |
| 2026-08-07 | TWD 14.05 | +3.69% | TWD 13.95 | TWD 14.05 | TWD 13.50 | 10.37K |
| 2026-08-06 | TWD 13.55 | -0.37% | TWD 13.60 | TWD 14.00 | TWD 13.50 | 86.72K |
| 2026-08-05 | TWD 13.60 | +0.37% | TWD 13.00 | TWD 13.60 | TWD 13.00 | 49.70K |
| 2026-08-04 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.55 | TWD 13.40 | 403 |
| 2026-08-03 | TWD 13.55 | -1.45% | TWD 14.00 | TWD 14.00 | TWD 13.40 | 50.11K |
| 2026-07-31 | TWD 13.75 | +1.10% | TWD 13.55 | TWD 13.85 | TWD 13.35 | 111.73K |
| 2026-07-30 | TWD 13.60 | -0.37% | TWD 13.65 | TWD 13.65 | TWD 13.50 | 7.10K |
| 2026-07-29 | TWD 13.65 | 0.00% | TWD 13.45 | TWD 13.65 | TWD 13.45 | 144.16K |
| 2026-07-28 | TWD 13.65 | +0.37% | TWD 13.55 | TWD 13.65 | TWD 13.45 | 55.20K |
| 2026-07-27 | TWD 13.60 | -3.20% | TWD 14.20 | TWD 14.20 | TWD 13.30 | 128.53K |
| 2026-07-24 | TWD 14.05 | 0.00% | TWD 13.95 | TWD 14.20 | TWD 13.80 | 22.19K |
| 2026-07-23 | TWD 14.05 | +0.72% | TWD 13.75 | TWD 14.05 | TWD 13.60 | 52.98K |
| 2026-07-22 | TWD 13.95 | +3.72% | TWD 13.55 | TWD 14.00 | TWD 13.50 | 89.66K |
| 2026-07-21 | TWD 13.45 | +0.37% | TWD 13.50 | TWD 13.80 | TWD 13.35 | 123.39K |
| 2026-07-20 | TWD 13.40 | 0.00% | TWD 13.20 | TWD 13.50 | TWD 13.20 | 37.32K |
| 2026-07-17 | TWD 13.40 | -1.47% | TWD 13.30 | TWD 13.55 | TWD 13.15 | 87.90K |
| 2026-07-16 | TWD 13.60 | +1.49% | TWD 13.55 | TWD 13.60 | TWD 13.40 | 22.57K |
| 2026-07-15 | TWD 13.40 | -1.11% | TWD 13.55 | TWD 13.70 | TWD 13.30 | 61.63K |
| 2026-07-14 | TWD 13.55 | +0.74% | TWD 13.70 | TWD 13.80 | TWD 13.25 | 93.21K |
| 2026-07-13 | TWD 13.45 | +0.37% | TWD 13.80 | TWD 13.80 | TWD 13.40 | 58.20K |
| 2026-07-10 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 0 |
| 2026-07-09 | TWD 13.40 | -1.11% | TWD 13.40 | TWD 13.75 | TWD 13.35 | 123.94K |
| 2026-07-08 | TWD 13.55 | +0.37% | TWD 13.80 | TWD 13.80 | TWD 13.50 | 76.50K |
| 2026-07-07 | TWD 13.50 | 0.00% | TWD 13.50 | TWD 13.70 | TWD 13.30 | 237.42K |
| 2026-07-06 | TWD 13.50 | -2.53% | TWD 13.70 | TWD 14.00 | TWD 13.40 | 241.68K |
| 2026-07-03 | TWD 13.85 | +2.21% | TWD 13.30 | TWD 13.85 | TWD 13.15 | 85.41K |
| 2026-07-02 | TWD 13.55 | 0.00% | TWD 13.60 | TWD 13.60 | TWD 13.25 | 70.33K |
| 2026-07-01 | TWD 13.55 | 0.00% | TWD 13.30 | TWD 13.60 | TWD 13.15 | 206.20K |
| 2026-06-30 | TWD 13.55 | +0.74% | TWD 13.20 | TWD 13.55 | TWD 13.20 | 60.65K |
| 2026-06-29 | TWD 13.45 | +0.37% | TWD 13.45 | TWD 13.60 | TWD 13.20 | 95.53K |
| 2026-06-26 | TWD 13.40 | -3.94% | TWD 13.55 | TWD 13.60 | TWD 13.00 | 261.26K |
| 2026-06-25 | TWD 13.95 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 13.45 | 32.02K |
| 2026-06-24 | TWD 13.95 | +0.72% | TWD 13.50 | TWD 14.05 | TWD 13.40 | 218.00K |
| 2026-06-23 | TWD 13.85 | +1.09% | TWD 14.00 | TWD 14.15 | TWD 13.65 | 44.17K |
| 2026-06-22 | TWD 13.70 | -3.18% | TWD 14.05 | TWD 14.15 | TWD 13.70 | 80.31K |
| 2026-06-18 | TWD 14.15 | +0.71% | TWD 14.05 | TWD 14.15 | TWD 13.80 | 25.90K |
| 2026-06-17 | TWD 14.05 | +1.08% | TWD 14.10 | TWD 14.15 | TWD 13.75 | 117.54K |
| 2026-06-16 | TWD 13.90 | -1.77% | TWD 14.15 | TWD 14.15 | TWD 13.90 | 31.32K |
| 2026-06-15 | TWD 14.15 | +1.80% | TWD 13.90 | TWD 14.15 | TWD 13.60 | 117.58K |
| 2026-06-12 | TWD 13.90 | +1.09% | TWD 13.80 | TWD 13.90 | TWD 13.65 | 57.87K |
| 2026-06-11 | TWD 13.75 | +0.73% | TWD 13.75 | TWD 13.75 | TWD 13.55 | 8.15K |
| 2026-06-10 | TWD 13.65 | -2.50% | TWD 14.20 | TWD 14.20 | TWD 13.30 | 140.99K |
| 2026-06-09 | TWD 14.00 | +4.09% | TWD 13.55 | TWD 14.10 | TWD 13.45 | 121.88K |
| 2026-06-08 | TWD 13.45 | -2.18% | TWD 13.50 | TWD 13.55 | TWD 13.00 | 241.14K |
| 2026-06-05 | TWD 13.75 | +3.77% | TWD 13.75 | TWD 13.85 | TWD 13.25 | 44.67K |
| 2026-06-04 | TWD 13.25 | -2.57% | TWD 13.65 | TWD 13.70 | TWD 13.25 | 226.36K |
| 2026-06-03 | TWD 13.60 | -1.81% | TWD 13.45 | TWD 13.85 | TWD 13.20 | 216.41K |
| 2026-06-02 | TWD 13.85 | +1.47% | TWD 13.65 | TWD 13.90 | TWD 13.45 | 40.13K |
| 2026-06-01 | TWD 13.65 | -0.36% | TWD 13.50 | TWD 13.70 | TWD 13.30 | 438.68K |
| 2026-05-29 | TWD 13.70 | +0.37% | TWD 13.55 | TWD 13.70 | TWD 13.40 | 140.30K |
| 2026-05-28 | TWD 13.65 | +0.74% | TWD 13.55 | TWD 13.85 | TWD 13.45 | 122.51K |
| 2026-05-27 | TWD 13.55 | -2.17% | TWD 13.90 | TWD 13.90 | TWD 13.55 | 135.85K |
| 2026-05-26 | TWD 13.85 | 0.00% | TWD 13.60 | TWD 14.10 | TWD 13.45 | 240.34K |