Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	48.600	49.400	48.600	48.900	47.107	425,370
2026-01-16	49.550	49.750	48.900	49.050	47.252	347,175
2026-01-15	50.200	50.200	49.350	49.450	47.637	399,801
2026-01-14	50.000	51.000	50.000	50.200	48.360	844,080
2026-01-13	50.000	50.000	49.200	49.700	47.878	264,343
2026-01-12	49.400	50.200	49.250	49.550	47.734	708,060
2026-01-09	49.000	49.300	48.400	48.700	46.915	162,483
2026-01-08	48.100	49.200	48.000	48.650	46.867	403,312
2026-01-07	48.350	48.850	48.050	48.350	46.578	364,080
2026-01-06	48.650	49.200	48.300	48.300	46.529	446,202
2026-01-05	48.650	49.000	47.850	48.350	46.578	342,110
2026-01-02	48.650	49.200	48.350	48.750	46.963	265,724
2025-12-31	48.400	48.700	48.250	48.400	46.626	174,511
2025-12-30	48.700	48.700	48.200	48.400	46.626	193,781
2025-12-29	49.150	49.400	48.650	49.050	47.252	151,141
2025-12-26	48.750	49.450	48.600	48.900	47.107	157,507
2025-12-24	49.350	49.750	48.700	48.750	46.963	95,010
2025-12-23	49.600	49.850	49.250	49.300	47.493	136,000
2025-12-22	49.000	50.000	48.950	49.500	47.685	474,117
2025-12-19	48.150	48.850	47.700	48.500	46.722	255,005
2025-12-18	48.600	49.200	47.800	47.900	46.144	240,667
2025-12-17	48.950	49.800	48.600	48.600	46.818	376,842
2025-12-16	48.100	48.900	47.600	48.650	46.867	351,105
2025-12-15	48.450	48.500	48.150	48.500	46.722	127,400
2025-12-12	48.750	49.000	47.800	48.500	46.722	370,395
2025-12-11	49.650	49.650	48.400	48.450	46.674	255,282
2025-12-10	50.100	51.200	49.300	49.300	47.493	768,536
2025-12-09	48.850	49.800	48.650	49.450	47.637	508,999
2025-12-08	48.150	49.150	48.150	48.850	47.059	291,140
2025-12-05	48.300	48.950	47.600	48.200	46.433	292,375
2025-12-04	47.400	49.250	47.400	48.400	46.626	339,000
2025-12-03	47.300	48.000	47.200	47.650	45.903	174,829
2025-12-02	47.800	48.000	47.200	47.750	46.000	105,793
2025-12-01	48.350	48.600	47.250	47.300	45.566	322,200
2025-11-28	48.250	49.300	48.250	48.500	46.722	269,442
2025-11-27	48.150	49.150	48.150	48.900	47.107	341,212
2025-11-26	47.200	48.400	47.200	48.350	46.578	301,654
2025-11-25	47.100	47.150	46.850	46.950	45.229	303,405
2025-11-24	47.000	47.300	46.500	47.100	45.373	319,222
2025-11-21	47.650	48.000	46.850	47.100	45.373	455,133
2025-11-20	46.800	48.050	46.800	48.050	46.289	350,324
2025-11-19	46.550	47.400	46.550	46.550	44.844	251,542
2025-11-18	46.900	48.350	46.500	46.550	44.844	520,291
2025-11-17	49.000	49.000	47.350	47.350	45.614	857,845
2025-11-14	48.600	49.500	48.600	49.000	47.204	253,320
2025-11-13	49.700	49.700	48.350	48.600	46.818	548,078
2025-11-12	49.900	49.900	48.750	49.500	47.685	256,732
2025-11-11	50.500	50.700	49.100	49.150	47.348	561,320
2025-11-10	51.500	51.500	49.600	50.200	48.360	722,558
2025-11-07	50.800	52.300	50.300	51.500	49.612	1,739,714
2025-11-06	49.500	50.200	49.150	50.000	48.167	280,006
2025-11-05	49.200	49.200	48.550	49.100	47.300	344,000
2025-11-04	49.600	50.000	49.550	49.750	47.926	329,340
2025-11-03	48.650	49.900	48.150	49.700	47.878	535,685
2025-10-31	48.200	48.800	48.200	48.450	46.674	189,996
2025-10-30	48.100	49.450	47.900	48.250	46.481	448,889
2025-10-29	48.150	48.250	47.300	47.850	46.096	468,380
2025-10-28	49.700	49.700	48.100	48.100	46.337	572,873
2025-10-27	50.100	50.400	49.300	49.400	47.589	460,813
2025-10-23	50.000	50.000	49.600	49.950	48.119	190,152

← NewerPage 4 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.