Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	63.573	63.573	62.491	62.884	52.744	829,656
2023-08-04	63.967	65.148	61.703	63.573	53.322	1,342,328
2023-08-02	62.884	63.672	61.900	62.195	52.167	1,485,547
2023-08-01	61.999	63.770	61.802	63.278	53.075	1,329,667
2023-07-31	63.868	63.868	61.507	61.605	51.671	2,452,411
2023-07-28	63.376	64.065	62.688	63.278	53.075	1,078,550
2023-07-27	63.967	64.656	63.573	63.573	53.322	1,195,641
2023-07-26	65.049	65.640	63.770	63.770	53.487	1,396,958
2023-07-25	64.852	65.640	63.868	64.754	54.313	1,209,331
2023-07-24	65.148	66.034	63.672	63.868	53.570	3,430,804
2023-07-21	70.855	72.627	70.659	72.528	54.313	2,635,953
2023-07-20	70.560	72.037	70.560	71.741	53.723	2,052,990
2023-07-19	71.643	73.513	70.265	70.560	52.839	3,729,548
2023-07-18	77.154	77.154	71.348	71.643	53.649	8,525,027
2023-07-17	82.074	83.747	75.973	76.367	57.187	15,215,076
2023-07-14	77.941	81.582	72.824	80.401	60.208	14,762,384
2023-07-13	73.808	76.465	73.808	76.268	57.113	10,748,439
2023-07-12	69.183	70.659	68.297	69.576	52.102	2,972,853
2023-07-11	67.411	68.789	65.345	68.199	51.070	3,011,034
2023-07-10	67.706	69.773	67.214	67.411	50.481	3,330,756
2023-07-07	67.214	67.313	65.640	67.214	50.333	988,568
2023-07-06	65.443	67.411	64.951	67.214	50.333	2,043,834
2023-07-05	64.557	65.640	64.557	64.951	48.638	515,942
2023-07-04	65.148	65.541	64.361	64.459	48.270	904,087
2023-07-03	64.164	65.345	63.672	65.049	48.712	774,578
2023-06-30	64.459	65.738	63.672	63.770	47.754	1,182,093
2023-06-29	62.491	64.459	62.491	64.262	48.122	1,329,895
2023-06-28	62.786	63.081	62.195	62.392	46.722	875,495
2023-06-27	63.376	63.376	62.097	62.097	46.501	979,217
2023-06-26	64.557	64.951	62.688	62.786	47.017	1,479,333
2023-06-21	65.738	66.034	64.361	64.557	48.343	1,499,319
2023-06-20	66.034	66.722	65.935	65.935	49.375	1,223,947
2023-06-19	64.459	66.722	64.065	66.427	49.744	1,759,038
2023-06-16	64.951	66.427	64.361	64.361	48.196	1,893,981
2023-06-15	63.475	65.738	62.884	65.148	48.786	1,674,065
2023-06-14	61.802	63.573	61.802	63.081	47.238	880,459
2023-06-13	61.703	62.392	61.408	61.999	46.427	716,759
2023-06-12	62.688	62.884	61.605	61.900	46.354	566,413
2023-06-09	62.097	63.278	61.605	62.688	46.943	1,102,110
2023-06-08	63.180	63.376	61.802	61.999	46.427	1,584,507
2023-06-07	63.770	64.557	62.983	63.278	47.385	1,144,222
2023-06-06	63.573	63.967	63.081	63.770	47.754	570,255
2023-06-05	63.967	64.361	63.278	63.672	47.680	648,296
2023-06-02	62.589	64.459	62.589	63.081	47.238	913,008
2023-06-01	63.180	63.573	62.589	62.884	47.091	656,082
2023-05-31	63.967	63.967	63.180	63.180	47.312	689,817
2023-05-30	64.951	64.951	63.475	63.868	47.828	719,373
2023-05-29	64.164	65.148	64.164	64.459	48.270	407,651
2023-05-26	65.246	65.246	63.278	63.967	47.901	1,575,220
2023-05-25	65.640	66.427	64.951	65.246	48.859	953,051
2023-05-24	66.329	66.427	65.541	65.640	49.154	837,717
2023-05-23	67.706	67.706	66.427	66.624	49.891	850,032
2023-05-22	66.525	69.675	66.525	67.510	50.554	931,749
2023-05-19	66.919	66.919	65.935	66.722	49.965	564,006
2023-05-18	67.018	67.214	65.935	66.919	50.112	768,351
2023-05-17	68.199	68.199	66.230	66.919	50.112	1,324,037
2023-05-16	68.887	70.757	68.199	68.199	51.070	1,134,057
2023-05-15	66.919	68.691	66.034	68.395	51.218	816,721
2023-05-12	65.541	66.427	65.345	66.427	49.744	419,890
2023-05-11	66.722	67.313	65.148	65.443	49.007	854,888

← NewerPage 14 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.