Taipei Exchange - Delayed Quote TWD

Farglory Life Insurance Co., Ltd. (5859.TWO)

Compare
17.00 0.00 (0.00%)
At close: 2:05:10 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 16.80 17.05 16.60 16.95 16.95 20,255
Dec 17, 2024 17.00 17.00 16.60 16.90 16.90 70,938
Dec 16, 2024 17.00 17.05 16.70 17.00 17.00 18,796
Dec 13, 2024 17.00 17.05 16.75 16.95 16.95 75,910
Dec 12, 2024 17.10 17.10 16.80 17.10 17.10 40,381
Dec 11, 2024 17.25 17.25 16.80 17.20 17.20 76,553
Dec 10, 2024 16.95 17.30 16.85 17.10 17.10 440,172
Dec 9, 2024 16.85 16.95 16.60 16.85 16.85 98,438
Dec 6, 2024 17.00 17.00 16.70 16.90 16.90 27,110
Dec 5, 2024 17.05 17.05 16.60 16.95 16.95 25,600
Dec 4, 2024 16.95 17.00 16.70 16.90 16.90 64,001
Dec 3, 2024 16.70 16.95 16.70 16.90 16.90 65,400
Dec 2, 2024 16.80 16.95 16.50 16.80 16.80 48,604
Nov 29, 2024 16.80 16.80 16.50 16.50 16.50 1,501
Nov 28, 2024 16.55 16.80 16.55 16.65 16.65 81,213
Nov 27, 2024 16.60 16.80 16.55 16.80 16.80 77,597
Nov 26, 2024 16.90 16.90 16.60 16.75 16.75 157,837
Nov 25, 2024 16.80 16.90 16.70 16.90 16.90 12,302
Nov 22, 2024 16.90 16.90 16.45 16.70 16.70 61,702
Nov 21, 2024 16.45 16.70 16.25 16.70 16.70 100,232
Nov 20, 2024 16.10 16.35 16.05 16.20 16.20 361,975
Nov 19, 2024 1080:1000 Stock Splits
Nov 19, 2024 16.15 16.50 16.00 16.35 16.35 202,429
Nov 18, 2024 16.39 16.48 15.97 16.06 16.06 1,264,749
Nov 15, 2024 16.57 16.57 16.20 16.20 16.20 690,799
Nov 14, 2024 16.67 16.76 16.30 16.62 16.62 116,841
Nov 13, 2024 16.48 16.76 16.39 16.67 16.67 255,389
Nov 12, 2024 16.85 16.85 16.39 16.76 16.76 207,493
Nov 11, 2024 16.67 16.81 16.44 16.57 16.57 305,984
Nov 8, 2024 16.99 17.08 16.67 16.76 16.76 475,593
Nov 7, 2024 17.08 17.08 16.71 16.99 16.99 99,479
Nov 6, 2024 17.13 17.13 16.76 16.99 16.99 158,396
Nov 5, 2024 17.13 17.22 16.85 17.13 17.13 28,496
Nov 4, 2024 17.08 17.45 16.85 17.13 17.13 175,537
Nov 1, 2024 16.85 17.08 16.76 16.99 16.99 17,858
Oct 30, 2024 16.99 17.36 16.85 17.08 17.08 2,999
Oct 29, 2024 16.85 17.27 16.85 17.04 17.04 91,877
Oct 28, 2024 17.41 17.41 16.81 17.08 17.08 164,399
Oct 25, 2024 17.18 17.41 16.94 17.18 17.18 90,533
Oct 24, 2024 17.36 17.36 16.90 16.99 16.99 232,087
Oct 23, 2024 16.99 17.18 16.99 16.99 16.99 167,952
Oct 22, 2024 17.13 17.31 16.99 17.08 17.08 219,598
Oct 21, 2024 17.31 17.31 17.08 17.22 17.22 76,367
Oct 18, 2024 17.13 17.41 16.99 17.13 17.13 181,960
Oct 17, 2024 17.36 17.45 17.13 17.27 17.27 119,314
Oct 16, 2024 17.50 17.50 17.13 17.13 17.13 173,232
Oct 15, 2024 17.18 17.45 17.18 17.45 17.45 25,039
Oct 14, 2024 17.18 17.50 17.13 17.31 17.31 37,353
Oct 11, 2024 17.45 17.45 17.04 17.45 17.45 104,795
Oct 9, 2024 17.64 17.64 17.22 17.22 17.22 47,881
Oct 8, 2024 17.59 17.59 17.27 17.50 17.50 52,388
Oct 7, 2024 17.31 17.69 17.22 17.45 17.45 30,024
Oct 4, 2024 17.27 17.55 17.27 17.45 17.45 25,075
Oct 1, 2024 17.50 17.50 17.27 17.36 17.36 92,504
Sep 30, 2024 17.69 17.69 17.31 17.50 17.50 74,781
Sep 27, 2024 17.36 17.78 17.36 17.69 17.69 61,639
Sep 26, 2024 17.50 17.59 17.22 17.36 17.36 155,876
Sep 25, 2024 17.69 17.69 17.31 17.50 17.50 83,691
Sep 24, 2024 17.50 17.69 17.41 17.45 17.45 152,611
Sep 23, 2024 17.59 17.78 17.41 17.55 17.55 258,451
Sep 20, 2024 17.64 17.64 17.13 17.50 17.50 218,708
Sep 19, 2024 17.31 17.59 17.31 17.59 17.59 26,869
Sep 18, 2024 17.45 17.69 17.36 17.41 17.41 115,024
Sep 16, 2024 17.50 17.69 17.50 17.50 17.50 285,043
Sep 13, 2024 17.87 17.87 17.22 17.64 17.64 198,431
Sep 12, 2024 17.59 17.73 16.76 17.45 17.45 453,675
Sep 11, 2024 17.59 17.59 17.04 17.27 17.27 579,058
Sep 10, 2024 17.96 18.24 17.22 17.64 17.64 555,692
Sep 9, 2024 17.73 17.87 17.27 17.59 17.59 454,994
Sep 6, 2024 17.64 17.96 17.55 17.96 17.96 442,406
Sep 5, 2024 17.64 18.06 17.55 17.69 17.69 258,722
Sep 4, 2024 17.69 17.87 17.13 17.55 17.55 351,532
Sep 3, 2024 18.10 18.10 17.64 17.78 17.78 592,020
Sep 2, 2024 18.15 18.52 17.92 17.96 17.96 816,063
Aug 30, 2024 18.15 18.70 17.87 18.15 18.15 1,055,193
Aug 29, 2024 16.94 18.75 16.94 18.01 18.01 1,594,405
Aug 28, 2024 16.76 17.04 16.71 16.76 16.76 764,746
Aug 27, 2024 16.62 16.94 16.39 16.67 16.67 168,030
Aug 26, 2024 16.06 17.18 16.06 16.48 16.48 241,186
Aug 23, 2024 16.39 16.39 16.06 16.06 16.06 110,883
Aug 22, 2024 16.67 16.67 15.74 16.39 16.39 328,517
Aug 21, 2024 17.31 17.36 16.57 16.67 16.67 286,787
Aug 20, 2024 17.55 17.78 17.08 17.22 17.22 412,541
Aug 19, 2024 17.59 18.38 16.99 17.45 17.45 1,108,617
Aug 16, 2024 15.88 18.15 15.74 16.99 16.99 1,380,363
Aug 15, 2024 14.49 14.81 14.31 14.81 14.81 381,097
Aug 14, 2024 14.12 14.63 14.07 14.58 14.58 540,252
Aug 13, 2024 13.66 14.12 13.52 14.12 14.12 618,346
Aug 12, 2024 13.52 13.61 13.38 13.61 13.61 183,125
Aug 9, 2024 13.47 13.47 13.10 13.43 13.43 108,659
Aug 8, 2024 13.24 13.29 13.01 13.29 13.29 46,874
Aug 7, 2024 13.19 13.24 13.01 13.19 13.19 49,312
Aug 6, 2024 12.87 13.15 12.78 12.96 12.96 249,242
Aug 5, 2024 13.10 13.15 12.64 12.69 12.69 408,326
Aug 2, 2024 13.10 13.56 13.10 13.56 13.56 245,079
Aug 1, 2024 13.43 13.56 13.10 13.56 13.56 234,910
Jul 31, 2024 13.29 13.43 13.15 13.43 13.43 41,482
Jul 30, 2024 13.33 13.43 13.10 13.33 13.33 65,867
Jul 29, 2024 13.38 13.43 13.10 13.43 13.43 28,167
Jul 26, 2024 13.29 13.43 13.15 13.33 13.33 96,184
Jul 23, 2024 13.24 13.47 13.24 13.29 13.29 38,091
Jul 22, 2024 13.52 13.52 13.01 13.15 13.15 411,487
Jul 19, 2024 13.66 13.70 13.33 13.52 13.52 281,235
Jul 18, 2024 13.66 13.75 13.47 13.61 13.61 92,526
Jul 17, 2024 13.66 13.75 13.43 13.66 13.66 216,710
Jul 16, 2024 13.66 13.66 13.38 13.47 13.47 79,337
Jul 15, 2024 13.56 13.61 13.33 13.33 13.33 386,735
Jul 12, 2024 13.43 13.47 13.19 13.43 13.43 159,994
Jul 11, 2024 13.24 13.47 13.24 13.38 13.38 505,472
Jul 10, 2024 13.56 13.56 13.24 13.38 13.38 227,382
Jul 9, 2024 13.43 13.56 13.33 13.43 13.43 446,102
Jul 8, 2024 13.56 13.56 13.29 13.47 13.47 150,883
Jul 5, 2024 13.43 13.56 13.29 13.43 13.43 174,636
Jul 4, 2024 13.33 13.47 13.29 13.43 13.43 130,129
Jul 3, 2024 13.19 13.43 13.15 13.19 13.19 109,393
Jul 2, 2024 13.15 13.24 13.06 13.24 13.24 118,098
Jul 1, 2024 13.10 13.29 13.10 13.24 13.24 89,613
Jun 28, 2024 13.38 13.43 13.15 13.19 13.19 56,859
Jun 27, 2024 13.43 13.47 13.10 13.15 13.15 83,594
Jun 26, 2024 13.10 13.43 13.10 13.38 13.38 16,632
Jun 25, 2024 13.15 13.33 13.01 13.24 13.24 146,136
Jun 24, 2024 13.43 13.47 13.10 13.10 13.10 348,757
Jun 21, 2024 13.52 13.52 13.29 13.43 13.43 14,388
Jun 20, 2024 13.38 13.52 13.29 13.47 13.47 130,738
Jun 19, 2024 13.52 13.52 13.29 13.43 13.43 123,233
Jun 18, 2024 13.33 13.52 13.29 13.52 13.52 67,658
Jun 17, 2024 13.47 13.52 13.24 13.52 13.52 31,017
Jun 14, 2024 13.47 13.52 13.24 13.29 13.29 78,062
Jun 13, 2024 13.52 13.52 13.29 13.47 13.47 29,906
Jun 12, 2024 13.43 13.47 13.33 13.47 13.47 54,575
Jun 11, 2024 13.56 13.70 13.43 13.47 13.47 344,954
Jun 7, 2024 13.52 13.61 13.38 13.56 13.56 105,152
Jun 6, 2024 13.47 13.66 13.38 13.61 13.61 235,753
Jun 5, 2024 13.38 13.70 13.24 13.47 13.47 192,525
Jun 4, 2024 13.10 13.43 13.06 13.38 13.38 26,687
Jun 3, 2024 13.38 13.47 13.10 13.38 13.38 28,252
May 31, 2024 13.38 13.38 12.96 13.38 13.38 19,960
May 30, 2024 13.19 13.38 13.10 13.38 13.38 65,599
May 29, 2024 13.33 13.47 13.15 13.19 13.19 59,562
May 28, 2024 13.43 13.43 13.15 13.43 13.43 116,501
May 27, 2024 13.33 13.47 13.19 13.33 13.33 150,255
May 24, 2024 13.29 13.29 13.01 13.19 13.19 74,050
May 23, 2024 13.43 13.75 13.06 13.29 13.29 250,228
May 22, 2024 13.15 13.47 13.01 13.38 13.38 418,726
May 21, 2024 13.33 13.38 13.01 13.15 13.15 243,363
May 20, 2024 12.92 13.43 12.87 13.24 13.24 444,378
May 17, 2024 12.92 12.92 12.73 12.92 12.92 165,579
May 16, 2024 12.92 12.96 12.82 12.87 12.87 183,690
May 15, 2024 12.82 12.96 12.69 12.82 12.82 327,822
May 14, 2024 13.01 13.01 12.73 12.82 12.82 272,302
May 13, 2024 12.92 13.01 12.82 12.87 12.87 726,595
May 10, 2024 12.92 12.92 12.73 12.78 12.78 153,590
May 9, 2024 12.69 12.96 12.64 12.92 12.92 42,494
May 8, 2024 12.96 12.96 12.69 12.92 12.92 195,278
May 7, 2024 12.92 13.01 12.78 12.96 12.96 89,911
May 6, 2024 12.96 12.96 12.59 12.87 12.87 364,913
May 3, 2024 12.82 12.96 12.64 12.92 12.92 367,999
May 2, 2024 12.22 12.82 12.18 12.78 12.78 949,990
Apr 30, 2024 12.18 12.36 12.04 12.22 12.22 408,627
Apr 29, 2024 12.08 12.22 11.99 12.22 12.22 220,160
Apr 26, 2024 11.67 12.22 11.67 12.08 12.08 319,816
Apr 25, 2024 12.08 12.08 11.67 11.99 11.99 2,819
Apr 24, 2024 11.81 11.94 11.67 11.94 11.94 36,477
Apr 23, 2024 11.90 11.94 11.57 11.90 11.90 6,966
Apr 22, 2024 11.81 11.85 11.62 11.67 11.67 62,532
Apr 19, 2024 11.90 11.90 11.62 11.81 11.81 93,191
Apr 18, 2024 12.04 12.04 11.57 11.99 11.99 103,871
Apr 17, 2024 12.04 12.04 11.76 12.04 12.04 38,986
Apr 16, 2024 11.81 12.13 11.71 11.94 11.94 83,735
Apr 15, 2024 12.04 12.04 11.81 11.99 11.99 34,669
Apr 12, 2024 12.08 12.08 11.99 11.99 11.99 88,428
Apr 11, 2024 12.08 12.08 11.85 12.08 12.08 47,649
Apr 10, 2024 12.04 12.08 11.81 11.90 11.90 18,104
Apr 9, 2024 11.94 11.99 11.57 11.99 11.99 147,968
Apr 8, 2024 11.90 11.99 11.57 11.90 11.90 33,048
Apr 3, 2024 11.90 11.90 11.67 11.90 11.90 53,460
Apr 2, 2024 12.04 12.04 11.62 12.04 12.04 70,674
Apr 1, 2024 11.71 12.04 11.62 11.67 11.67 31,544
Mar 29, 2024 11.85 12.04 11.71 11.99 11.99 157,464
Mar 28, 2024 11.85 11.85 11.53 11.76 11.76 332,929
Mar 27, 2024 11.85 11.85 11.48 11.71 11.71 119,450
Mar 26, 2024 11.81 11.81 11.81 11.81 11.81 -
Mar 25, 2024 11.62 12.04 11.48 11.81 11.81 89,458
Mar 22, 2024 11.57 11.67 11.48 11.62 11.62 125,791
Mar 21, 2024 11.53 11.57 11.39 11.57 11.57 140,297
Mar 20, 2024 11.25 11.53 11.25 11.53 11.53 53,562
Mar 19, 2024 11.11 11.48 11.11 11.48 11.48 164,142
Mar 18, 2024 11.48 11.48 11.11 11.39 11.39 79,829
Mar 15, 2024 11.34 11.48 11.30 11.44 11.44 332,722
Mar 14, 2024 11.11 11.90 10.97 11.53 11.53 649,371
Mar 13, 2024 11.06 11.11 10.97 11.11 11.11 584,386
Mar 12, 2024 11.02 11.06 10.93 11.02 11.02 583,440
Mar 11, 2024 11.02 11.02 10.93 11.02 11.02 6,480
Mar 8, 2024 11.06 11.06 10.93 10.93 10.93 399,988
Mar 7, 2024 11.02 11.06 10.93 11.06 11.06 411,490
Mar 6, 2024 11.02 11.02 10.97 11.02 11.02 236,197
Mar 5, 2024 10.97 11.06 10.93 10.97 10.97 385,201
Mar 4, 2024 11.02 11.06 10.88 11.02 11.02 558,991
Mar 1, 2024 10.93 11.02 10.88 10.93 10.93 69,095
Feb 29, 2024 11.02 11.02 10.88 10.93 10.93 26,125
Feb 27, 2024 10.97 10.97 10.83 10.97 10.97 144,720
Feb 26, 2024 11.02 11.02 10.88 10.97 10.97 231,336
Feb 23, 2024 10.97 11.02 10.93 10.97 10.97 69,260
Feb 22, 2024 11.02 11.02 10.88 11.02 11.02 9,702
Feb 21, 2024 10.88 11.02 10.88 10.88 10.88 162,849
Feb 20, 2024 11.02 11.02 10.88 10.97 10.97 104,220
Feb 19, 2024 10.93 11.02 10.93 10.97 10.97 123,282
Feb 16, 2024 11.02 11.02 10.93 11.02 11.02 120,205
Feb 15, 2024 11.02 11.11 10.93 11.02 11.02 149,556
Feb 5, 2024 10.97 11.02 10.83 11.02 11.02 98,975
Feb 2, 2024 11.06 11.06 10.97 10.97 10.97 62,209
Feb 1, 2024 11.06 11.06 10.88 10.93 10.93 109,678
Jan 31, 2024 11.06 11.06 10.93 11.06 11.06 4,258
Jan 30, 2024 10.88 11.06 10.83 10.97 10.97 100,162
Jan 29, 2024 10.88 11.06 10.88 11.06 11.06 24,763
Jan 26, 2024 11.06 11.06 10.93 11.06 11.06 1,124
Jan 25, 2024 10.97 11.06 10.93 10.93 10.93 93,404
Jan 24, 2024 11.06 11.06 11.06 11.06 11.06 1,080
Jan 23, 2024 11.06 11.06 10.97 11.02 11.02 207,802
Jan 22, 2024 11.06 11.06 10.93 11.06 11.06 38,772
Jan 19, 2024 11.06 11.11 10.97 11.02 11.02 122,313
Jan 18, 2024 10.93 11.06 10.93 11.02 11.02 56,214
Jan 17, 2024 11.02 11.11 10.93 10.97 10.97 154,524
Jan 16, 2024 10.93 11.06 10.93 11.02 11.02 84,240
Jan 15, 2024 10.97 11.06 10.88 11.06 11.06 106,515
Jan 12, 2024 11.06 11.06 10.97 11.02 11.02 12,960
Jan 11, 2024 11.06 11.06 10.97 11.02 11.02 30,240
Jan 10, 2024 10.97 11.06 10.83 10.97 10.97 49,682
Jan 9, 2024 11.02 11.06 10.97 11.06 11.06 151,200
Jan 8, 2024 10.93 11.16 10.88 11.16 11.16 281,145
Jan 5, 2024 10.93 11.11 10.93 11.06 11.06 38,590
Jan 4, 2024 11.06 11.06 10.88 11.06 11.06 62,058
Jan 3, 2024 11.06 11.11 10.93 11.06 11.06 129,962
Jan 2, 2024 11.16 11.20 11.02 11.02 11.02 151,950
Dec 29, 2023 11.16 11.16 11.02 11.16 11.16 26,839
Dec 28, 2023 11.06 11.16 10.97 11.16 11.16 167,559
Dec 27, 2023 11.06 11.11 10.97 11.06 11.06 304,814
Dec 26, 2023 11.11 11.11 11.02 11.06 11.06 192,456
Dec 25, 2023 11.11 11.11 10.97 11.02 11.02 277,386
Dec 22, 2023 11.06 11.11 11.02 11.11 11.11 232,156
Dec 21, 2023 11.11 11.11 11.02 11.06 11.06 106,901
Dec 20, 2023 11.16 11.16 11.02 11.02 11.02 133,917
Dec 19, 2023 11.06 11.16 10.97 11.02 11.02 357,055
Dec 18, 2023 10.97 11.16 10.97 11.06 11.06 174,108

Related Tickers

1336.HK NCI
23.900
+1.70%
 
2882A.TW Cathay Financial Holding Co., Ltd.
61.10
+0.16%
 
2882B.TW Cathay Financial Holding Co., Ltd.
60.00
+0.50%
 
2905.TW Mercuries & Associates Holding, Ltd.
15.65
0.00%
 
2867.TW Mercuries Life Insurance Company Ltd.
6.41
+0.16%
 
2883B.TW KGI Financial Holding Co., Ltd.
7.79
-0.38%
 
2888.TW Shin Kong Financial Holding Co., Ltd.
11.90
-0.42%
 
2882.TW Cathay Financial Holding Co., Ltd.
68.80
+0.29%
 
2883.TW KGI Financial Holding Co., Ltd.
17.95
-0.55%
 
2881.TW Fubon Financial Holding Co., Ltd.
91.90
-0.65%