Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	68.100	68.494	65.935	66.624	49.891	1,806,408
2023-05-09	71.052	71.446	68.297	68.297	51.144	994,936
2023-05-08	71.446	71.544	70.855	70.855	53.060	421,117
2023-05-05	70.560	72.627	70.560	71.446	53.502	807,791
2023-05-04	69.970	70.560	69.379	70.462	52.765	555,389
2023-05-03	71.249	71.741	69.871	70.068	52.470	725,272
2023-05-02	70.462	72.037	70.462	72.037	53.944	538,141
2023-04-28	70.659	71.151	69.773	71.151	53.281	485,397
2023-04-27	69.576	70.363	69.183	69.478	52.028	483,926
2023-04-26	70.167	70.855	68.789	70.167	52.544	1,232,940
2023-04-25	73.709	73.709	69.871	70.167	52.544	2,014,762
2023-04-24	73.119	73.611	72.430	73.414	54.976	526,420
2023-04-21	72.922	74.398	72.233	72.824	54.534	1,417,685
2023-04-20	71.249	74.201	71.052	72.922	54.608	1,810,684
2023-04-19	73.316	73.414	70.659	71.052	53.207	1,624,783
2023-04-18	70.659	73.709	70.068	72.824	54.534	1,981,446
2023-04-17	71.348	71.348	69.871	70.363	52.691	874,251
2023-04-14	68.887	71.249	68.887	70.855	53.060	1,516,465
2023-04-13	67.608	70.462	66.919	68.592	51.365	1,854,395
2023-04-12	67.903	68.592	67.510	67.608	50.628	992,466
2023-04-11	68.395	68.395	67.706	68.100	50.996	746,249
2023-04-10	67.313	68.297	67.018	68.297	51.144	1,013,516
2023-04-07	67.214	67.411	66.427	66.919	50.112	667,529
2023-04-06	65.640	67.510	65.443	66.919	50.112	1,609,241
2023-03-31	65.049	65.246	64.459	65.148	48.786	809,047
2023-03-30	65.837	66.427	64.656	64.656	48.417	511,027
2023-03-29	65.148	65.935	65.148	65.345	48.933	501,189
2023-03-28	65.935	66.525	64.754	64.754	48.491	1,087,291
2023-03-27	66.230	66.427	65.049	65.935	49.375	833,858
2023-03-24	65.935	66.722	65.049	65.738	49.228	1,022,033
2023-03-23	65.837	65.837	65.049	65.541	49.080	525,535
2023-03-22	66.624	66.919	64.951	65.935	49.375	1,189,714
2023-03-21	67.411	68.002	65.738	66.034	49.449	2,024,939
2023-03-20	67.313	68.395	66.525	67.706	50.702	2,103,465
2023-03-17	64.164	67.706	64.065	67.018	50.186	3,305,761
2023-03-16	63.376	64.557	62.097	63.278	47.385	2,593,200
2023-03-15	60.522	64.262	60.522	63.868	47.828	3,333,871
2023-03-14	60.227	60.227	58.456	58.751	43.995	1,164,847
2023-03-13	59.243	60.916	58.849	60.227	45.101	854,606
2023-03-10	61.507	61.507	59.243	59.637	44.659	1,738,926
2023-03-09	62.491	62.589	61.507	61.703	46.206	609,509
2023-03-08	61.999	62.786	61.310	62.294	46.649	1,084,890
2023-03-07	61.999	62.786	61.507	62.589	46.870	1,364,120
2023-03-06	61.507	63.573	60.424	62.195	46.575	3,712,404
2023-03-03	58.357	59.834	57.669	59.637	44.659	2,199,899
2023-03-02	54.913	58.357	54.913	57.472	43.038	2,283,016
2023-03-01	54.519	55.307	54.224	54.913	41.121	918,628
2023-02-24	54.815	54.913	54.027	54.224	40.606	284,437
2023-02-23	53.929	54.815	53.929	54.421	40.753	383,190
2023-02-22	53.831	54.224	53.634	53.831	40.311	432,197
2023-02-21	54.224	54.618	53.929	54.224	40.606	322,673
2023-02-20	53.929	54.618	53.535	54.323	40.679	616,013
2023-02-17	54.027	54.027	53.535	53.831	40.311	304,267
2023-02-16	53.634	54.126	53.634	53.831	40.311	224,490
2023-02-15	53.831	54.126	53.437	53.535	40.090	471,600
2023-02-14	53.535	53.831	52.945	53.634	40.163	679,695
2023-02-13	52.945	54.323	52.945	53.437	40.016	602,275
2023-02-10	54.323	54.323	53.142	53.338	39.942	746,335
2023-02-09	54.618	55.307	54.126	54.224	40.606	418,986
2023-02-08	55.110	55.110	54.618	54.716	40.974	232,724

← NewerPage 15 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.