Farglory FTZ Investment Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	53.900	55.900	53.800	55.900	51.484	753,773
2024-07-31	53.600	54.000	53.400	53.500	49.274	256,420
2024-07-30	53.400	53.900	53.100	53.600	49.366	539,008
2024-07-29	54.800	54.900	53.400	53.400	49.182	1,531,154
2024-07-26	55.000	55.200	54.300	54.700	50.379	1,225,438
2024-07-23	60.800	61.900	60.400	60.400	50.661	1,812,732
2024-07-22	60.600	60.800	59.200	60.300	50.577	1,941,478
2024-07-19	62.000	62.100	60.600	60.800	50.996	1,921,597
2024-07-18	61.700	63.000	61.100	62.200	52.170	1,585,327
2024-07-17	61.300	62.400	61.300	61.900	51.919	1,489,219
2024-07-16	60.900	61.300	60.600	61.000	51.164	1,081,571
2024-07-15	61.900	61.900	60.800	61.200	51.332	1,214,553
2024-07-12	60.500	61.800	60.500	61.500	51.583	1,204,131
2024-07-11	61.700	61.700	60.400	60.900	51.080	1,985,799
2024-07-10	62.100	62.700	61.500	61.700	51.751	1,195,461
2024-07-09	61.900	63.800	60.900	61.400	51.499	4,513,558
2024-07-08	60.600	61.700	60.000	61.200	51.332	3,410,792
2024-07-05	59.100	59.700	58.900	59.500	49.906	1,414,817
2024-07-04	58.800	59.100	58.500	59.000	49.487	767,948
2024-07-03	58.500	59.000	58.300	58.500	49.067	930,126
2024-07-02	58.500	58.500	57.700	58.400	48.983	577,910
2024-07-01	58.500	59.200	57.900	58.200	48.815	803,962
2024-06-28	57.600	59.000	57.600	58.400	48.983	1,444,753
2024-06-27	58.200	58.200	57.300	57.300	48.061	771,852
2024-06-26	57.800	58.600	57.700	57.900	48.564	2,036,693
2024-06-25	56.800	57.200	55.900	57.000	47.809	732,103
2024-06-24	57.000	57.000	56.400	56.400	47.306	543,804
2024-06-21	57.100	57.400	56.900	57.100	47.893	497,278
2024-06-20	56.800	57.200	56.700	57.000	47.809	478,343
2024-06-19	57.900	57.900	56.700	56.800	47.641	698,047
2024-06-18	57.200	57.900	57.200	57.400	48.144	1,013,665
2024-06-17	56.800	57.100	56.500	56.900	47.725	644,419
2024-06-14	56.400	57.200	56.300	56.300	47.222	645,380
2024-06-13	56.400	56.900	56.100	56.100	47.054	504,319
2024-06-12	57.300	57.400	55.900	56.200	47.138	880,398
2024-06-11	57.200	59.300	56.700	56.700	47.557	3,299,079
2024-06-07	56.600	57.200	56.300	56.800	47.641	1,009,185
2024-06-06	56.200	56.500	55.500	56.300	47.222	600,237
2024-06-05	56.000	56.800	55.800	55.900	46.886	604,403
2024-06-04	56.000	56.200	55.400	55.800	46.802	487,788
2024-06-03	55.300	56.100	55.300	55.900	46.886	420,566
2024-05-31	55.200	56.100	55.200	55.300	46.383	458,763
2024-05-30	55.600	55.800	55.200	55.200	46.299	536,696
2024-05-29	56.100	56.400	55.400	55.600	46.635	592,960
2024-05-28	55.400	56.300	55.200	55.900	46.886	771,256
2024-05-27	55.300	55.700	55.000	55.200	46.299	571,186
2024-05-24	55.200	55.400	55.000	55.100	46.215	401,213
2024-05-23	55.600	55.700	55.000	55.000	46.131	737,490
2024-05-22	55.900	56.400	55.600	55.600	46.635	442,039
2024-05-21	55.800	56.000	55.500	55.600	46.635	478,184
2024-05-20	56.300	56.500	55.800	55.800	46.802	542,742
2024-05-17	56.200	57.400	56.100	56.300	47.222	560,214
2024-05-16	55.800	56.300	55.700	55.700	46.719	704,766
2024-05-15	56.400	56.400	55.700	55.700	46.719	745,862
2024-05-14	57.200	57.200	56.200	56.300	47.222	719,001
2024-05-13	56.200	58.200	56.200	56.700	47.557	1,108,118
2024-05-10	56.000	57.000	55.900	56.300	47.222	658,242
2024-05-09	57.000	57.000	55.100	55.700	46.719	2,575,205
2024-05-08	58.400	59.100	57.600	57.600	48.312	852,405
2024-05-07	58.300	58.700	57.300	58.000	48.648	871,037

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.8000 TWD
2025-07-30	1.1220 TWD
2024-07-26	0.9720 TWD
2023-07-24	1.2990 TWD
2022-08-08	1.5746 TWD
2022-07-09	1.4541 TWD
2021-08-16	1.1809 TWD
2020-08-06	0.9841 TWD
2019-08-07	0.3680 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.