Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	55.400	55.600	55.200	55.500	46.551	276,705
2024-01-25	55.900	55.900	55.300	55.500	46.551	191,878
2024-01-24	55.300	56.500	55.300	55.900	46.886	735,402
2024-01-23	55.100	55.700	55.000	55.200	46.299	564,447
2024-01-22	56.300	56.400	55.000	55.000	46.131	537,413
2024-01-19	55.600	56.000	55.300	55.800	46.802	698,634
2024-01-18	54.400	55.800	54.200	55.500	46.551	756,114
2024-01-17	54.500	55.400	53.500	54.400	45.628	1,106,910
2024-01-16	55.600	55.800	54.700	54.800	45.964	778,585
2024-01-15	55.700	56.300	55.400	55.800	46.802	490,102
2024-01-12	54.800	56.100	54.500	55.700	46.719	969,222
2024-01-11	55.400	56.200	54.400	54.800	45.964	1,323,565
2024-01-10	57.000	57.200	54.800	55.500	46.551	1,247,915
2024-01-09	57.900	57.900	56.500	56.600	47.473	1,362,083
2024-01-08	58.300	58.600	57.500	57.800	48.480	891,475
2024-01-05	58.200	58.400	57.200	58.300	48.899	857,812
2024-01-04	57.500	58.800	57.500	57.900	48.564	1,291,366
2024-01-03	58.000	58.300	57.400	57.700	48.396	906,523
2024-01-02	57.900	59.000	57.800	58.000	48.648	1,421,105
2023-12-29	57.000	58.400	57.000	57.600	48.312	1,291,448
2023-12-28	57.000	57.300	56.500	57.000	47.809	651,250
2023-12-27	56.800	57.600	56.400	57.000	47.809	1,129,601
2023-12-26	57.900	58.600	56.800	56.900	47.725	2,044,423
2023-12-25	58.200	58.200	56.800	57.900	48.564	1,665,385
2023-12-22	57.400	59.200	57.000	58.000	48.648	1,728,283
2023-12-21	57.200	58.100	56.600	57.400	48.144	1,136,475
2023-12-20	58.500	59.000	57.600	57.900	48.564	1,165,502
2023-12-19	57.400	59.200	56.600	58.500	49.067	1,863,820
2023-12-18	56.400	57.700	56.200	57.400	48.144	1,152,184
2023-12-15	57.600	57.600	56.500	56.600	47.473	1,140,408
2023-12-14	56.800	57.600	56.500	57.200	47.977	1,275,171
2023-12-13	58.200	58.400	56.700	56.800	47.641	2,920,503
2023-12-12	60.100	60.400	57.600	57.800	48.480	3,385,182
2023-12-11	59.300	60.300	57.400	58.600	49.151	3,117,937
2023-12-08	58.500	59.000	57.800	58.500	49.067	1,354,951
2023-12-07	58.200	59.200	57.800	58.300	48.899	1,375,982
2023-12-06	58.000	58.400	57.200	58.300	48.899	1,393,706
2023-12-05	59.000	60.100	57.200	57.800	48.480	2,551,595
2023-12-04	56.800	60.000	56.700	58.900	49.403	5,243,471
2023-12-01	55.400	56.900	55.300	56.200	47.138	3,308,480
2023-11-30	54.200	55.000	54.200	54.800	45.964	1,435,262
2023-11-29	54.400	54.500	53.600	53.800	45.125	963,554
2023-11-28	53.300	55.000	53.300	54.000	45.293	1,526,006
2023-11-27	52.900	54.700	52.900	53.300	44.706	2,163,920
2023-11-24	52.600	53.300	51.700	52.700	44.202	1,130,999
2023-11-23	52.200	53.400	52.000	52.600	44.118	1,260,520
2023-11-22	53.500	53.500	51.800	52.300	43.867	1,664,834
2023-11-21	53.900	54.400	52.800	53.400	44.789	1,761,185
2023-11-20	53.200	55.500	53.100	53.800	45.125	4,200,052
2023-11-17	51.200	53.200	51.200	53.100	44.538	3,753,408
2023-11-16	50.900	51.700	50.200	50.800	42.609	2,885,038
2023-11-15	49.000	51.400	48.600	50.200	42.105	5,225,467
2023-11-14	49.750	50.300	48.750	48.900	41.015	1,377,031
2023-11-13	51.000	51.000	49.600	49.700	41.686	2,262,119
2023-11-10	50.200	52.500	49.650	51.200	42.944	2,112,694
2023-11-09	49.000	51.400	48.800	50.700	42.525	2,670,803
2023-11-08	48.200	48.850	48.050	48.300	40.512	488,109
2023-11-07	48.850	48.850	47.800	48.250	40.470	834,682
2023-11-06	50.000	50.000	48.800	49.050	41.141	799,632
2023-11-03	49.000	50.300	48.400	49.600	41.602	2,060,812

← NewerPage 12 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.