Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	51.272	52.158	50.977	50.977	38.174	669,869
2022-11-01	51.075	52.551	50.583	51.370	38.468	477,757
2022-10-31	51.370	51.961	51.075	51.173	38.321	556,721
2022-10-28	53.240	53.535	50.682	51.075	38.247	1,546,579
2022-10-27	52.158	53.929	51.862	53.142	39.795	1,049,095
2022-10-26	53.043	53.142	51.665	51.665	38.690	1,145,235
2022-10-25	55.110	55.208	52.945	52.945	39.648	1,764,543
2022-10-24	55.110	57.275	54.519	54.815	41.048	1,536,703
2022-10-21	55.307	56.192	52.748	54.913	41.121	2,611,716
2022-10-20	57.570	57.570	54.618	54.815	41.048	2,305,336
2022-10-19	55.504	58.259	55.504	57.865	43.332	1,345,910
2022-10-18	55.700	56.488	55.307	55.504	41.564	528,303
2022-10-17	55.700	55.700	52.551	54.913	41.121	1,522,051
2022-10-14	56.783	57.669	56.389	56.488	42.301	822,530
2022-10-13	58.456	59.440	55.307	55.405	41.490	2,031,207
2022-10-12	57.176	58.653	55.897	58.456	43.774	1,342,399
2022-10-11	56.783	58.751	56.586	57.275	42.890	1,437,185
2022-10-07	57.472	58.456	56.980	57.964	43.406	1,147,725
2022-10-06	57.767	57.767	56.389	57.472	43.038	575,281
2022-10-05	57.767	58.259	56.094	57.078	42.743	1,438,320
2022-10-04	57.078	57.964	56.488	57.472	43.038	1,418,595
2022-10-03	53.535	57.078	53.240	56.094	42.006	1,637,734
2022-09-30	52.256	53.437	51.469	53.437	40.016	525,311
2022-09-29	52.846	53.634	52.158	52.945	39.648	853,344
2022-09-28	55.307	55.307	51.764	51.862	38.837	1,472,797
2022-09-27	55.602	55.602	53.732	55.011	41.195	1,092,360
2022-09-26	56.389	56.488	54.519	54.618	40.900	1,410,158
2022-09-23	57.176	59.440	56.291	56.389	42.227	1,599,626
2022-09-22	57.865	58.554	56.881	57.078	42.743	1,738,915
2022-09-21	55.405	58.357	55.307	58.062	43.480	2,816,407
2022-09-20	52.650	56.586	52.650	56.192	42.079	2,500,992
2022-09-19	53.338	53.338	52.059	52.453	39.279	565,205
2022-09-16	53.929	54.323	53.338	53.338	39.942	319,223
2022-09-15	54.027	54.716	53.634	53.732	40.237	842,238
2022-09-14	51.764	53.929	51.764	53.142	39.795	655,125
2022-09-13	52.650	53.240	52.354	52.945	39.648	301,922
2022-09-12	51.862	53.240	51.173	52.650	39.426	617,624
2022-09-08	50.386	51.370	50.386	50.583	37.879	394,075
2022-09-07	50.878	51.272	49.992	50.485	37.805	434,938
2022-09-06	51.961	52.256	50.780	50.878	38.100	625,875
2022-09-05	52.945	52.945	51.961	51.961	38.911	552,342
2022-09-02	54.519	54.519	52.846	52.945	39.648	1,432,205
2022-09-01	52.158	55.504	51.469	54.618	40.900	3,190,696
2022-08-31	52.059	52.059	51.173	51.665	38.690	619,483
2022-08-30	52.059	52.551	52.059	52.059	38.984	241,532
2022-08-29	52.059	52.551	51.764	52.256	39.132	427,518
2022-08-26	52.453	53.437	52.453	53.043	39.721	430,966
2022-08-25	52.846	52.945	52.059	52.354	39.205	453,130
2022-08-24	51.272	52.846	51.272	52.650	39.426	583,651
2022-08-23	50.682	51.173	50.583	50.977	38.174	242,572
2022-08-22	51.665	51.764	50.977	51.567	38.616	289,363
2022-08-19	52.453	52.846	51.862	51.862	38.837	468,054
2022-08-18	52.256	53.142	52.158	52.551	39.353	503,615
2022-08-17	52.453	53.437	52.354	52.846	39.574	363,157
2022-08-16	53.142	54.421	52.453	52.650	39.426	640,317
2022-08-15	53.634	54.323	52.453	53.634	40.163	1,393,938
2022-08-12	51.567	54.618	51.469	53.437	40.016	1,668,505
2022-08-11	49.599	52.158	49.599	51.567	38.616	1,004,925
2022-08-10	48.566	49.205	48.566	49.009	36.700	240,146
2022-08-09	48.516	49.599	48.516	49.304	36.921	387,869

← NewerPage 17 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.