Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	63.475	63.967	62.884	62.884	44.223	904,993
2022-02-14	64.754	64.754	63.475	63.770	44.845	929,670
2022-02-11	65.246	66.329	64.852	65.246	45.884	693,339
2022-02-10	66.132	66.722	64.951	65.246	45.884	832,431
2022-02-09	66.624	67.214	65.837	65.935	46.368	1,280,592
2022-02-08	64.459	67.805	64.361	67.116	47.198	1,366,656
2022-02-07	65.148	65.148	62.786	64.262	45.191	1,192,074
2022-01-26	61.999	65.049	61.999	64.164	45.122	1,650,610
2022-01-25	66.230	66.230	62.392	62.491	43.946	2,067,195
2022-01-24	62.983	65.541	61.900	65.541	46.091	2,674,851
2022-01-21	68.100	68.592	65.246	65.246	45.884	2,174,263
2022-01-20	68.395	69.871	68.199	68.592	48.236	1,141,445
2022-01-19	68.887	71.446	68.002	68.494	48.167	1,664,319
2022-01-18	68.887	69.871	68.002	69.675	48.998	726,615
2022-01-17	68.887	69.576	67.903	68.887	48.444	1,452,041
2022-01-14	69.576	71.643	68.691	68.691	48.306	1,983,328
2022-01-13	67.411	71.840	67.411	70.265	49.413	2,621,630
2022-01-12	72.824	73.316	67.608	69.281	48.721	4,733,198
2022-01-11	67.116	73.513	67.116	72.332	50.866	7,520,207
2022-01-10	67.018	68.986	66.034	67.018	47.129	2,260,115
2022-01-07	66.427	67.510	65.246	66.722	46.922	1,914,377
2022-01-06	63.475	66.230	63.475	65.738	46.229	1,268,834
2022-01-05	62.589	64.852	62.491	63.967	44.984	1,112,301
2022-01-04	63.475	63.475	61.605	62.786	44.153	2,884,534
2022-01-03	66.427	66.722	63.770	64.164	45.122	1,849,932
2021-12-30	66.329	66.624	65.640	66.427	46.714	555,618
2021-12-29	66.034	66.525	65.345	66.034	46.437	663,719
2021-12-28	67.313	67.510	65.837	66.034	46.437	814,403
2021-12-27	65.049	66.525	64.951	66.525	46.783	1,079,236
2021-12-24	65.935	66.919	64.951	65.049	45.745	1,600,340
2021-12-23	67.313	67.706	65.345	65.935	46.368	2,010,238
2021-12-22	68.789	68.887	66.624	67.018	47.129	1,565,912
2021-12-21	68.199	68.789	67.411	68.691	48.306	1,198,615
2021-12-20	66.427	68.887	66.132	67.608	47.544	1,827,632
2021-12-17	66.427	67.313	65.049	66.427	46.714	2,706,288
2021-12-16	68.297	68.986	66.919	67.116	47.198	2,113,294
2021-12-15	69.281	69.576	67.018	67.411	47.406	4,242,243
2021-12-14	67.214	70.068	66.132	68.887	48.444	4,042,007
2021-12-13	65.935	68.691	65.049	67.608	47.544	3,081,665
2021-12-10	65.935	66.919	62.983	65.738	46.229	3,416,249
2021-12-09	61.999	65.541	61.802	65.443	46.022	3,082,565
2021-12-08	60.129	63.868	59.342	62.195	43.738	3,428,255
2021-12-07	58.751	60.129	57.373	59.834	42.077	2,134,540
2021-12-06	56.389	59.538	56.389	57.865	40.693	2,408,253
2021-12-03	57.275	57.767	56.389	56.488	39.724	1,151,078
2021-12-02	57.570	58.554	56.192	56.685	39.863	2,923,986
2021-12-01	54.224	59.046	53.535	58.751	41.316	5,121,568
2021-11-30	53.142	54.224	52.846	54.224	38.132	1,172,993
2021-11-29	50.682	53.831	50.682	52.748	37.094	1,540,397
2021-11-26	53.338	53.634	52.256	52.650	37.025	830,919
2021-11-25	53.142	54.323	53.043	53.831	37.856	1,042,055
2021-11-24	52.158	53.831	51.862	53.142	37.371	1,196,129
2021-11-23	51.173	52.748	50.977	52.453	36.887	1,129,552
2021-11-22	52.256	52.650	51.272	51.469	36.195	833,211
2021-11-19	53.535	54.027	52.256	52.256	36.748	1,247,476
2021-11-18	53.634	54.323	53.338	53.437	37.579	645,322
2021-11-17	54.323	54.323	53.338	53.831	37.856	1,121,948
2021-11-16	51.862	54.618	51.469	54.126	38.063	2,876,851
2021-11-15	52.551	52.551	50.780	52.059	36.610	1,424,150
2021-11-12	53.535	53.535	50.583	52.158	36.679	3,481,229

← NewerPage 20 of 21 · 1,221 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.