Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	59.100	59.200	58.000	58.000	48.648	1,027,852
2024-05-03	59.800	60.400	58.800	58.800	49.319	1,564,877
2024-05-02	58.100	60.400	58.100	60.100	50.409	2,516,335
2024-04-30	59.100	59.300	57.800	58.100	48.732	1,029,221
2024-04-29	58.000	59.200	57.700	59.100	49.570	1,774,143
2024-04-26	57.300	57.600	56.700	57.400	48.144	1,050,050
2024-04-25	57.800	58.100	56.600	56.800	47.641	878,206
2024-04-24	57.600	58.100	57.600	57.800	48.480	708,698
2024-04-23	58.000	58.400	56.900	57.600	48.312	807,593
2024-04-22	56.800	59.300	56.600	57.000	47.809	2,371,339
2024-04-19	56.400	57.300	55.000	56.100	47.054	2,429,248
2024-04-18	55.600	57.400	55.400	56.800	47.641	1,118,564
2024-04-17	55.500	55.900	55.300	55.600	46.635	519,831
2024-04-16	57.000	57.000	54.800	55.000	46.131	1,840,901
2024-04-15	57.900	58.200	56.900	57.300	48.061	1,375,046
2024-04-12	57.300	57.900	57.100	57.700	48.396	1,007,380
2024-04-11	57.600	57.600	56.800	56.800	47.641	893,719
2024-04-10	57.900	58.000	56.700	57.000	47.809	916,838
2024-04-09	56.500	57.200	56.400	57.000	47.809	838,667
2024-04-08	56.200	56.700	55.900	56.100	47.054	383,263
2024-04-03	56.200	56.300	55.900	56.200	47.138	349,247
2024-04-02	56.700	56.700	55.700	56.100	47.054	812,670
2024-04-01	56.400	57.000	56.300	56.500	47.390	494,398
2024-03-29	56.100	56.100	55.500	55.800	46.802	458,265
2024-03-28	56.400	56.600	55.800	56.200	47.138	553,225
2024-03-27	55.700	56.200	55.300	56.100	47.054	544,053
2024-03-26	57.000	57.400	55.600	55.700	46.719	1,342,746
2024-03-25	56.900	57.700	56.900	57.000	47.809	587,929
2024-03-22	57.400	57.700	56.700	56.900	47.725	506,299
2024-03-21	57.000	57.700	57.000	57.500	48.228	627,603
2024-03-20	56.800	57.200	56.000	56.600	47.473	1,081,822
2024-03-19	57.500	57.700	56.500	56.600	47.473	1,061,982
2024-03-18	57.500	57.700	57.000	57.400	48.144	577,997
2024-03-15	57.500	57.800	56.700	57.000	47.809	1,047,507
2024-03-14	58.800	58.800	56.900	57.000	47.809	2,671,344
2024-03-13	60.400	60.700	57.300	59.000	49.487	5,673,620
2024-03-12	62.200	62.800	61.600	61.700	51.751	773,935
2024-03-11	62.100	63.100	62.000	62.200	52.170	1,018,873
2024-03-08	62.700	62.700	60.400	61.500	51.583	1,959,376
2024-03-07	63.800	63.900	62.300	62.600	52.506	1,884,119
2024-03-06	63.800	64.700	63.600	63.700	53.429	2,591,982
2024-03-05	60.700	64.500	60.600	64.400	54.016	3,682,317
2024-03-04	61.500	61.500	60.500	61.000	51.164	1,565,582
2024-03-01	62.000	62.200	61.200	61.500	51.583	987,032
2024-02-29	61.500	62.100	61.000	62.000	52.003	1,249,857
2024-02-27	63.200	63.200	61.000	61.400	51.499	2,699,014
2024-02-26	63.300	65.000	63.300	63.500	53.261	5,597,204
2024-02-23	62.200	62.800	61.600	61.900	51.919	2,333,984
2024-02-22	61.300	62.300	60.800	61.800	51.835	1,521,690
2024-02-21	61.200	62.300	60.900	61.000	51.164	1,736,750
2024-02-20	61.700	61.800	60.500	61.200	51.332	1,912,923
2024-02-19	59.700	63.900	59.100	62.000	52.003	5,718,434
2024-02-16	56.200	58.900	56.200	58.900	49.403	3,533,635
2024-02-15	55.100	56.200	54.600	56.100	47.054	1,269,275
2024-02-05	55.300	55.500	54.800	55.100	46.215	480,064
2024-02-02	55.800	56.000	55.400	55.400	46.467	696,097
2024-02-01	55.500	56.100	55.400	55.900	46.886	457,728
2024-01-31	55.800	56.300	55.200	55.900	46.886	435,631
2024-01-30	56.300	56.700	55.700	55.800	46.802	285,757
2024-01-29	55.500	56.400	55.500	56.300	47.222	452,680

← NewerPage 11 of 21 · 1,216 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.