Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	55.011	55.504	54.618	55.208	41.343	428,503
2023-02-06	54.323	55.700	53.929	54.913	41.121	662,239
2023-02-03	54.421	54.815	54.027	54.126	40.532	342,310
2023-02-02	54.224	55.011	54.126	54.421	40.753	672,307
2023-02-01	54.618	54.913	53.929	54.027	40.458	764,657
2023-01-31	52.945	54.618	52.945	54.421	40.753	1,684,710
2023-01-30	52.256	52.945	52.256	52.650	39.426	843,463
2023-01-17	51.272	52.158	51.075	51.665	38.690	392,806
2023-01-16	52.059	52.059	50.878	51.075	38.247	325,090
2023-01-13	51.961	51.961	50.977	50.977	38.174	443,486
2023-01-12	51.862	52.354	51.469	51.469	38.542	435,082
2023-01-11	52.551	52.748	51.961	51.961	38.911	405,192
2023-01-10	51.862	52.650	51.665	52.256	39.132	626,748
2023-01-09	51.469	52.059	51.272	51.665	38.690	625,517
2023-01-06	50.682	51.567	50.682	51.272	38.395	277,111
2023-01-05	50.386	51.665	50.386	50.977	38.174	496,642
2023-01-04	50.878	50.977	50.189	50.288	37.658	520,128
2023-01-03	51.469	51.469	50.386	50.682	37.953	547,140
2022-12-30	50.977	52.650	50.682	51.469	38.542	1,226,422
2022-12-29	49.304	50.288	49.058	50.288	37.658	469,137
2022-12-28	49.697	50.386	49.402	49.402	36.995	371,888
2022-12-27	50.091	50.682	49.796	50.091	37.510	464,212
2022-12-26	49.599	50.189	49.402	49.599	37.142	299,234
2022-12-23	49.500	50.189	49.205	49.894	37.363	534,410
2022-12-22	49.992	51.173	49.796	50.091	37.510	657,778
2022-12-21	49.402	49.992	49.205	49.304	36.921	565,855
2022-12-20	49.894	50.485	49.058	49.402	36.995	1,024,592
2022-12-19	50.878	50.878	49.992	50.091	37.510	411,313
2022-12-16	50.583	50.682	49.992	50.485	37.805	810,754
2022-12-15	51.075	51.173	50.780	50.977	38.174	517,195
2022-12-14	51.075	51.075	50.485	51.075	38.247	465,458
2022-12-13	50.682	51.272	49.894	50.878	38.100	846,283
2022-12-12	51.173	51.173	50.189	50.386	37.731	838,885
2022-12-09	51.961	52.158	51.173	51.173	38.321	739,494
2022-12-08	51.370	51.764	50.780	51.567	38.616	577,696
2022-12-07	51.469	51.961	50.780	51.370	38.468	679,695
2022-12-06	52.354	52.748	51.173	51.370	38.468	921,609
2022-12-05	52.551	52.945	51.764	52.650	39.426	1,296,963
2022-12-02	53.831	54.027	52.158	52.256	39.132	1,407,657
2022-12-01	54.421	54.519	53.535	53.634	40.163	1,970,412
2022-11-30	55.307	55.504	54.126	54.126	40.532	2,327,660
2022-11-29	54.224	55.110	54.126	54.913	41.121	621,823
2022-11-28	54.815	55.110	53.634	54.323	40.679	988,760
2022-11-25	54.618	55.996	54.519	54.815	41.048	1,098,349
2022-11-24	54.323	55.208	54.126	54.815	41.048	868,784
2022-11-23	53.831	54.519	53.732	54.027	40.458	832,887
2022-11-22	53.142	53.831	52.846	53.831	40.311	923,566
2022-11-21	53.929	54.519	53.338	53.437	40.016	931,011
2022-11-18	55.110	55.307	53.732	53.929	40.384	1,560,099
2022-11-17	54.421	55.602	53.929	54.815	41.048	866,858
2022-11-16	55.208	55.208	53.732	54.126	40.532	986,297
2022-11-15	55.504	56.586	54.519	54.716	40.974	1,747,323
2022-11-14	52.650	56.291	52.256	55.700	41.711	2,495,188
2022-11-11	52.158	53.929	52.059	52.158	39.058	1,670,796
2022-11-10	52.256	52.256	51.075	51.370	38.468	591,052
2022-11-09	53.043	53.043	52.158	52.354	39.205	497,766
2022-11-08	52.256	53.535	51.665	53.043	39.721	1,432,046
2022-11-07	52.846	52.846	51.567	51.665	38.690	437,123
2022-11-04	50.682	52.354	50.682	52.158	39.058	628,103
2022-11-03	50.485	51.173	50.189	50.977	38.174	531,935

← NewerPage 16 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.