Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	47.200	47.400	46.500	47.350	45.614	415,852
2026-04-24	47.950	48.150	47.100	47.300	45.566	251,150
2026-04-23	48.400	48.400	46.850	48.000	46.240	657,102
2026-04-22	48.250	48.600	47.850	48.400	46.626	351,252
2026-04-21	49.000	49.000	48.000	48.150	46.385	345,202
2026-04-20	48.400	49.200	48.400	48.750	46.963	301,747
2026-04-17	48.750	49.000	47.950	48.150	46.385	451,251
2026-04-16	49.300	49.300	48.300	48.300	46.529	434,123
2026-04-15	48.250	49.650	48.100	48.800	47.011	736,015
2026-04-14	47.950	48.200	47.800	47.800	46.048	328,931
2026-04-13	48.150	48.300	47.250	47.850	46.096	325,000
2026-04-10	46.550	48.500	46.550	48.150	46.385	607,732
2026-04-09	46.600	46.600	46.000	46.450	44.747	200,163
2026-04-08	46.000	46.700	45.800	46.300	44.603	345,063
2026-04-07	45.550	45.750	45.250	45.450	43.784	193,592
2026-04-02	45.550	46.100	45.550	45.550	43.880	210,146
2026-04-01	45.300	46.000	45.300	45.500	43.832	302,100
2026-03-31	45.500	45.700	44.600	44.800	43.158	591,463
2026-03-30	45.500	45.850	45.300	45.700	44.025	348,000
2026-03-27	46.600	46.600	45.900	46.000	44.314	440,000
2026-03-26	46.950	46.950	46.100	46.200	44.506	289,910
2026-03-25	47.300	47.300	46.600	46.750	45.036	244,527
2026-03-24	46.800	46.800	45.800	46.300	44.603	258,101
2026-03-23	46.200	46.500	45.650	46.150	44.458	472,000
2026-03-20	46.900	47.250	46.600	47.000	45.277	535,200
2026-03-19	48.000	48.000	47.000	47.000	45.277	806,177
2026-03-18	49.550	49.550	48.350	48.450	46.674	688,091
2026-03-17	48.700	50.000	48.700	48.950	47.156	462,280
2026-03-16	49.250	49.550	48.800	48.850	47.059	569,543
2026-03-13	49.000	49.550	48.900	49.250	47.445	488,392
2026-03-12	50.700	50.700	48.400	50.200	48.360	1,577,961
2026-03-11	51.500	51.900	51.000	51.400	49.516	391,226
2026-03-10	50.800	51.900	50.200	50.300	48.456	490,594
2026-03-09	50.000	50.800	48.950	50.400	48.552	1,269,200
2026-03-06	53.300	53.700	52.200	52.200	50.286	708,838
2026-03-05	54.000	54.200	53.000	54.100	52.117	806,737
2026-03-04	54.500	54.900	52.000	52.100	50.190	1,093,840
2026-03-03	55.700	56.000	54.500	55.000	52.984	1,081,524
2026-03-02	54.200	57.100	54.000	55.500	53.465	2,155,976
2026-02-26	54.300	56.000	54.200	55.700	53.658	2,288,150
2026-02-25	52.800	53.800	52.800	53.500	51.539	1,631,537
2026-02-24	52.200	53.200	51.900	52.200	50.286	1,277,050
2026-02-23	50.000	52.500	49.500	52.200	50.286	2,642,488
2026-02-11	48.900	49.150	48.350	49.000	47.204	440,050
2026-02-10	47.300	49.200	47.250	48.900	47.107	1,180,404
2026-02-09	47.200	47.200	46.300	46.600	44.892	292,447
2026-02-06	47.050	47.050	46.000	46.650	44.940	228,609
2026-02-05	48.200	48.200	47.250	47.350	45.614	248,000
2026-02-04	46.900	48.500	46.450	48.300	46.529	560,036
2026-02-03	46.250	46.850	46.000	46.650	44.940	213,676
2026-02-02	46.000	47.600	45.200	45.950	44.266	299,105
2026-01-30	46.850	46.850	46.000	46.000	44.314	534,702
2026-01-29	47.250	47.750	46.900	46.950	45.229	362,869
2026-01-28	48.000	48.000	47.250	47.300	45.566	294,054
2026-01-27	48.100	48.450	47.500	47.500	45.759	204,583
2026-01-26	47.600	48.500	47.250	48.100	46.337	349,711
2026-01-23	48.050	48.100	47.600	47.600	45.855	224,060
2026-01-22	47.900	48.350	47.900	48.050	46.289	251,472
2026-01-21	48.350	48.350	47.400	47.500	45.759	635,110
2026-01-20	48.750	49.000	48.350	48.350	46.578	377,896

← NewerPage 3 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.