Farglory FTZ Investment Holding Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	52.354	54.421	52.354	53.535	37.648	2,241,556
2021-11-10	54.618	54.618	51.764	52.354	36.818	2,125,831
2021-11-09	53.142	54.815	52.846	53.732	37.786	2,517,391
2021-11-08	53.142	53.634	52.354	52.551	36.956	1,564,543
2021-11-05	52.256	53.929	51.567	52.453	36.887	1,581,886
2021-11-04	52.453	54.815	51.173	52.256	36.748	3,161,696
2021-11-03	49.894	53.240	49.599	51.961	36.541	4,644,706
2021-11-02	49.402	51.862	49.304	49.894	35.087	3,948,089
2021-11-01	49.796	50.189	49.009	49.599	34.880	1,411,955
2021-10-29	49.796	50.485	48.615	49.697	34.949	1,512,314
2021-10-28	49.009	49.500	47.335	49.205	34.603	2,497,862
2021-10-27	49.599	50.288	48.762	49.009	34.465	2,049,332
2021-10-26	47.926	50.189	47.680	49.796	35.018	4,849,897
2021-10-25	48.221	49.697	47.237	47.581	33.461	4,171,571
2021-10-22	48.516	48.713	46.647	48.369	34.015	3,132,925
2021-10-21	47.532	48.959	46.253	48.073	33.807	4,322,951
2021-10-20	45.761	49.205	45.367	47.434	33.357	6,816,979
2021-10-19	43.153	46.253	43.153	45.269	31.835	6,612,252
2021-10-18	42.809	43.743	42.021	42.710	30.035	1,955,509
2021-10-15	42.317	42.809	41.824	42.809	30.105	2,395,315
2021-10-14	40.348	42.563	40.250	42.218	29.689	4,322,531

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.