Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	46.500	48.450	46.500	48.250	40.470	1,063,844
2023-11-01	46.500	46.950	46.000	46.400	38.918	755,828
2023-10-31	47.450	47.500	46.400	46.450	38.960	863,533
2023-10-30	46.800	47.300	46.500	46.900	39.338	496,182
2023-10-27	47.100	47.450	46.700	46.700	39.170	1,069,554
2023-10-26	47.700	47.700	47.000	47.100	39.505	912,269
2023-10-25	48.800	48.800	47.800	47.900	40.176	1,889,323
2023-10-24	48.024	48.664	47.926	48.418	40.611	380,665
2023-10-23	47.139	48.172	46.843	48.172	40.404	455,481
2023-10-20	49.304	49.304	47.089	47.139	39.538	1,834,044
2023-10-19	50.091	50.091	49.009	49.304	41.354	1,008,440
2023-10-18	49.402	51.370	48.762	51.370	43.087	1,342,327
2023-10-17	50.485	50.780	49.500	49.599	41.601	631,494
2023-10-16	50.878	51.173	49.992	50.485	42.344	686,847
2023-10-13	51.272	51.862	50.485	50.878	42.674	637,427
2023-10-12	51.075	51.764	50.878	51.173	42.922	452,501
2023-10-11	52.158	52.158	50.681	51.075	42.839	723,860
2023-10-06	52.256	52.354	51.075	51.665	43.335	976,899
2023-10-05	52.748	53.142	51.961	52.059	43.665	914,097
2023-10-04	51.665	52.551	51.173	52.158	43.747	979,357
2023-10-03	53.142	53.339	51.665	52.158	43.747	2,686,269
2023-10-02	50.091	52.354	50.091	51.665	43.335	1,724,178
2023-09-28	49.992	49.992	49.402	49.500	41.519	435,175
2023-09-27	49.599	49.894	49.402	49.697	41.684	195,593
2023-09-26	49.697	49.796	49.304	49.599	41.601	331,384
2023-09-25	49.500	50.091	49.304	49.599	41.601	515,918
2023-09-22	48.959	50.189	48.319	49.599	41.601	901,919
2023-09-21	50.091	50.091	48.910	49.156	41.230	1,929,263
2023-09-20	50.189	50.780	49.894	50.189	42.097	660,866
2023-09-19	51.173	51.272	50.189	50.288	42.179	1,614,368
2023-09-18	53.240	53.240	50.878	50.878	42.674	2,991,798
2023-09-15	52.945	53.929	52.945	53.634	44.985	664,299
2023-09-14	52.551	53.240	51.764	52.945	44.408	1,162,042
2023-09-13	52.158	52.945	51.961	52.846	44.325	546,146
2023-09-12	52.945	53.339	52.650	52.650	44.160	697,979
2023-09-11	53.831	53.831	52.650	53.043	44.490	953,593
2023-09-08	54.126	54.618	53.634	54.224	45.481	460,103
2023-09-07	54.323	54.618	54.027	54.027	45.316	360,332
2023-09-06	55.110	55.110	54.027	54.323	45.563	844,330
2023-09-05	55.011	55.504	55.011	55.208	46.306	283,654
2023-09-04	54.716	55.996	54.421	55.307	46.389	391,871
2023-09-01	54.913	55.504	54.618	54.618	45.811	551,532
2023-08-31	55.208	55.602	54.618	55.208	46.306	402,990
2023-08-30	56.389	56.586	55.011	55.110	46.224	707,811
2023-08-29	55.799	56.488	55.405	56.192	47.132	358,538
2023-08-28	55.996	56.094	55.110	55.208	46.306	544,235
2023-08-25	55.602	56.094	55.011	56.094	47.049	657,113
2023-08-24	54.913	56.094	54.815	55.897	46.884	652,915
2023-08-23	54.618	55.504	54.421	54.815	45.976	484,709
2023-08-22	55.897	55.897	54.421	54.519	45.728	694,863
2023-08-21	56.094	56.291	55.405	55.602	46.636	378,360
2023-08-18	56.783	57.767	55.602	55.799	46.801	1,056,323
2023-08-17	54.126	57.865	53.535	56.980	47.792	1,460,976
2023-08-16	54.421	54.716	53.437	54.126	45.398	759,066
2023-08-15	54.716	55.011	53.831	54.913	46.058	1,018,648
2023-08-14	55.602	55.996	53.437	54.126	45.398	2,300,783
2023-08-11	58.161	58.554	55.602	55.996	46.966	2,523,720
2023-08-10	61.211	61.211	57.373	58.161	48.782	3,776,645
2023-08-09	61.802	62.491	61.113	61.113	51.259	1,337,751
2023-08-08	63.376	63.376	62.294	62.392	52.332	660,441

← NewerPage 13 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.