Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	47.434	49.058	47.237	49.009	36.700	704,421
2022-08-05	47.729	48.959	46.843	48.959	35.484	975,722
2022-08-04	47.827	47.827	45.466	45.909	33.273	995,040
2022-08-03	47.975	47.975	46.942	47.040	34.093	342,310
2022-08-02	47.335	47.778	46.991	47.778	34.628	315,221
2022-08-01	46.843	48.516	46.745	48.123	34.878	494,995
2022-07-29	46.794	47.335	46.745	46.745	33.879	253,740
2022-07-28	46.843	47.237	46.696	46.794	33.915	253,654
2022-07-27	46.351	47.089	46.351	46.794	33.915	238,884
2022-07-26	46.696	47.139	46.450	46.647	33.808	344,773
2022-07-25	47.680	47.680	47.040	47.040	34.093	258,683
2022-07-22	47.926	48.221	47.631	47.926	34.735	265,967
2022-07-21	47.827	48.320	47.631	48.073	34.842	164,016
2022-07-20	49.009	49.156	47.827	47.827	34.664	304,754
2022-07-19	48.664	48.959	48.418	48.615	35.234	182,243
2022-07-18	48.024	49.009	47.877	48.615	35.234	272,124
2022-07-15	47.483	48.073	47.286	47.975	34.771	252,423
2022-07-14	47.139	47.877	46.745	47.729	34.592	325,071
2022-07-13	46.253	47.581	46.253	47.139	34.164	280,743
2022-07-12	47.237	47.237	45.662	45.810	33.201	630,479
2022-07-11	48.467	48.762	47.729	47.729	34.592	451,960
2022-07-08	49.205	49.599	48.615	48.959	34.430	531,074
2022-07-07	48.221	49.058	47.877	48.762	34.291	402,645
2022-07-06	49.304	49.599	48.024	48.024	33.772	582,506
2022-07-05	48.615	50.583	48.615	49.894	35.087	829,014
2022-07-04	47.237	48.664	47.237	48.369	34.015	583,671
2022-07-01	48.566	48.910	46.893	46.893	32.977	534,180
2022-06-30	49.156	49.205	48.369	48.516	34.119	468,016
2022-06-29	48.812	49.697	48.418	49.402	34.741	440,817
2022-06-28	48.467	48.910	47.286	48.812	34.326	521,118
2022-06-27	46.647	48.418	46.647	48.123	33.842	697,047
2022-06-24	46.351	47.237	45.416	46.204	32.492	754,942
2022-06-23	45.072	46.007	44.629	44.924	31.592	717,870
2022-06-22	45.859	45.859	43.596	44.482	31.281	941,105
2022-06-21	45.023	45.810	44.826	45.712	32.146	561,781
2022-06-20	45.613	46.450	44.088	44.137	31.039	1,034,805
2022-06-17	47.729	47.729	44.875	45.613	32.077	1,493,639
2022-06-16	49.894	49.992	47.286	47.729	33.565	907,706
2022-06-15	49.402	49.796	48.713	49.156	34.568	412,714
2022-06-14	48.418	49.500	48.024	49.205	34.603	530,704
2022-06-13	48.762	49.058	48.566	49.058	34.499	579,073
2022-06-10	49.796	50.091	49.205	49.697	34.949	511,003
2022-06-09	50.091	50.091	49.599	49.992	35.157	406,827
2022-06-08	49.992	50.189	49.599	49.894	35.087	346,004
2022-06-07	49.697	50.189	49.500	49.697	34.949	250,433
2022-06-06	50.485	50.485	49.599	49.796	35.018	538,336
2022-06-02	51.173	51.469	50.288	50.288	35.364	640,354
2022-06-01	52.158	52.158	51.272	51.469	36.195	408,833
2022-05-31	52.256	52.354	51.272	52.158	36.679	358,320
2022-05-30	52.158	52.551	51.862	52.158	36.679	333,754
2022-05-27	52.453	52.453	51.469	51.665	36.333	535,753
2022-05-26	52.158	52.551	51.272	51.567	36.264	314,012
2022-05-25	51.764	52.158	50.682	51.862	36.471	626,834
2022-05-24	51.862	52.256	50.977	50.977	35.849	605,817
2022-05-23	51.272	52.748	51.272	51.764	36.402	921,038
2022-05-20	50.485	51.173	50.485	51.075	35.918	336,610
2022-05-19	50.189	50.288	49.205	50.189	35.295	497,962
2022-05-18	51.370	51.469	50.485	50.878	35.779	417,423
2022-05-17	51.370	51.862	50.485	50.485	35.503	600,896
2022-05-16	51.567	51.862	50.288	51.370	36.126	721,646

← NewerPage 18 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.