Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	48.713	51.173	48.566	50.583	35.572	1,009,073
2022-05-12	50.386	51.370	48.221	48.221	33.911	1,362,470
2022-05-11	49.992	52.158	49.402	51.469	36.195	1,773,119
2022-05-10	47.335	49.009	46.843	49.009	34.465	834,797
2022-05-09	49.599	49.599	47.827	47.975	33.738	1,300,675
2022-05-06	50.091	50.288	49.599	49.992	35.157	461,190
2022-05-05	52.650	52.650	51.075	51.075	35.918	465,041
2022-05-04	51.567	51.764	50.682	51.075	35.918	561,489
2022-05-03	51.075	51.075	49.697	50.386	35.433	576,266
2022-04-29	51.173	51.665	50.682	50.780	35.710	550,444
2022-04-28	50.780	51.272	50.091	50.583	35.572	676,067
2022-04-27	49.894	51.075	49.107	50.583	35.572	1,316,579
2022-04-26	51.469	52.650	51.469	51.961	36.541	756,043
2022-04-25	54.126	54.126	50.780	50.977	35.849	1,296,973
2022-04-22	53.437	54.618	52.354	53.929	37.925	727,719
2022-04-21	53.634	54.421	52.945	53.437	37.579	437,369
2022-04-20	53.929	55.110	53.437	53.634	37.717	591,053
2022-04-19	52.650	54.027	52.650	53.338	37.510	439,879
2022-04-18	53.929	53.929	52.158	52.354	36.818	555,879
2022-04-15	54.519	54.519	53.240	53.437	37.579	638,200
2022-04-14	53.634	54.716	53.535	54.224	38.132	602,147
2022-04-13	53.437	54.815	53.240	53.338	37.510	624,657
2022-04-12	52.650	53.634	52.158	53.142	37.371	690,777
2022-04-11	55.799	55.897	52.945	53.043	37.302	1,101,314
2022-04-08	53.929	55.897	53.929	55.700	39.171	684,626
2022-04-07	55.110	55.110	53.142	53.634	37.717	1,135,795
2022-04-06	56.685	56.685	54.519	54.519	38.340	1,128,839
2022-04-01	55.799	56.783	55.799	56.389	39.655	654,576
2022-03-31	58.259	58.849	56.291	56.291	39.586	943,917
2022-03-30	56.488	58.653	56.192	58.161	40.901	1,286,017
2022-03-29	57.964	58.456	55.996	56.488	39.724	1,254,654
2022-03-28	56.980	57.767	55.799	57.275	40.278	1,342,257
2022-03-25	59.243	59.243	57.964	58.259	40.970	883,050
2022-03-24	59.735	59.735	58.849	59.145	41.593	322,653
2022-03-23	59.834	60.818	58.948	59.735	42.008	765,920
2022-03-22	60.129	60.129	58.849	59.440	41.800	725,256
2022-03-21	60.818	60.916	59.735	60.129	42.285	503,615
2022-03-18	62.392	62.392	60.030	60.424	42.492	694,473
2022-03-17	60.916	62.195	60.424	61.703	43.392	1,364,318
2022-03-16	61.015	61.015	58.653	59.243	41.662	865,161
2022-03-15	62.983	62.983	60.030	60.030	42.216	770,814
2022-03-14	62.392	63.278	61.999	62.195	43.738	575,181
2022-03-11	62.589	63.180	61.999	62.589	44.015	438,355
2022-03-10	61.605	63.180	61.605	62.294	43.807	863,213
2022-03-09	59.046	61.211	59.046	60.522	42.562	628,053
2022-03-08	60.424	61.408	57.865	58.849	41.385	1,436,474
2022-03-07	62.589	63.672	60.818	61.015	42.908	1,067,602
2022-03-04	62.786	63.967	62.589	63.573	44.707	1,047,273
2022-03-03	62.884	63.475	61.113	63.180	44.430	1,392,805
2022-03-02	62.491	63.376	61.802	62.097	43.669	890,941
2022-03-01	61.113	63.475	61.113	63.081	44.361	1,346,168
2022-02-25	60.916	62.294	60.424	61.015	42.908	1,157,490
2022-02-24	61.999	62.983	59.637	59.932	42.146	1,634,096
2022-02-23	60.030	62.983	60.030	62.786	44.153	2,119,182
2022-02-22	61.015	61.015	58.259	59.145	41.593	1,765,839
2022-02-21	60.916	61.999	60.818	61.211	43.046	1,340,829
2022-02-18	61.113	62.195	59.440	60.916	42.838	2,760,833
2022-02-17	62.884	63.180	60.916	61.113	42.977	1,777,183
2022-02-16	64.557	64.557	62.392	62.786	44.153	1,057,222
2022-02-15	63.475	63.967	62.884	62.884	44.223	904,993

← NewerPage 19 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.