Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	49.900	50.200	49.600	49.750	47.926	300,502
2025-10-21	50.000	50.700	49.650	49.650	47.830	432,699
2025-10-20	50.000	50.200	49.450	49.650	47.830	292,561
2025-10-17	49.500	49.850	48.000	49.500	47.685	540,060
2025-10-16	50.000	50.400	49.450	49.550	47.734	182,723
2025-10-15	49.800	50.000	49.350	49.500	47.685	293,247
2025-10-14	50.400	51.500	49.700	49.700	47.878	408,724
2025-10-13	50.100	51.500	49.600	49.650	47.830	769,338
2025-10-09	51.200	52.000	51.100	51.500	49.612	741,851
2025-10-08	50.700	52.000	50.700	51.100	49.227	407,500
2025-10-07	50.500	51.000	50.200	50.800	48.938	401,175
2025-10-03	50.900	51.000	50.200	50.800	48.938	355,901
2025-10-02	51.500	51.500	50.600	50.900	49.034	352,002
2025-10-01	52.000	52.200	50.600	51.500	49.612	648,364
2025-09-30	49.200	51.900	49.200	51.700	49.805	1,058,788
2025-09-29	49.500	49.500	49.500	49.500	47.685	0
2025-09-26	50.000	50.300	49.300	49.500	47.685	426,816
2025-09-25	49.600	51.000	49.600	49.900	48.071	388,000
2025-09-24	49.050	49.500	49.050	49.400	47.589	204,517
2025-09-23	49.500	49.700	49.150	49.250	47.445	339,884
2025-09-22	49.100	50.000	48.900	49.500	47.685	234,860
2025-09-19	48.650	49.100	48.100	48.900	47.107	308,246
2025-09-18	48.600	48.950	48.100	48.600	46.818	356,983
2025-09-17	48.600	49.200	48.400	48.400	46.626	707,089
2025-09-16	49.600	49.750	48.750	49.100	47.300	575,762
2025-09-15	49.500	50.100	49.400	49.600	47.782	267,186
2025-09-12	50.900	50.900	49.600	49.750	47.926	583,177
2025-09-11	51.300	51.600	50.200	50.300	48.456	827,285
2025-09-10	51.500	52.300	51.100	51.500	49.612	603,070
2025-09-09	52.300	52.500	51.400	51.700	49.805	771,496
2025-09-08	52.300	53.400	52.200	52.500	50.575	1,240,851
2025-09-05	52.500	52.500	51.200	52.000	50.094	829,097
2025-09-04	51.300	52.800	51.200	52.100	50.190	878,836
2025-09-03	51.900	52.400	50.900	51.300	49.419	522,853
2025-09-02	51.500	52.500	51.400	51.900	49.997	733,734
2025-09-01	51.300	51.900	51.000	51.700	49.805	728,079
2025-08-29	50.300	52.000	50.300	51.200	49.323	983,564
2025-08-28	50.000	50.700	49.650	50.200	48.360	351,316
2025-08-27	49.550	50.700	49.550	49.950	48.119	660,600
2025-08-26	51.100	51.300	49.400	49.500	47.685	858,880
2025-08-25	50.200	51.700	50.000	51.300	49.419	650,500
2025-08-22	49.800	50.600	49.700	50.300	48.456	441,016
2025-08-21	49.700	50.700	49.550	50.100	48.263	601,268
2025-08-20	49.350	49.600	48.350	49.500	47.685	624,733
2025-08-19	49.950	50.400	49.350	49.350	47.541	507,278
2025-08-18	50.300	50.600	49.500	50.100	48.263	977,320
2025-08-15	51.100	51.500	50.100	50.800	48.938	902,962
2025-08-14	51.400	52.000	50.800	50.800	48.938	767,854
2025-08-13	53.100	53.600	51.000	51.500	49.612	1,861,693
2025-08-12	52.100	53.000	51.600	53.000	51.057	2,316,054
2025-08-11	49.850	51.500	49.200	51.500	49.612	2,904,583
2025-08-08	49.000	49.050	47.900	48.500	46.722	573,345
2025-08-07	48.100	49.100	47.100	48.200	46.433	966,438
2025-08-06	46.750	48.150	46.500	47.750	46.000	849,200
2025-08-05	46.400	46.950	46.100	46.750	45.036	408,567
2025-08-04	46.650	46.850	46.000	46.350	44.651	501,241
2025-08-01	44.950	44.950	44.950	44.950	43.302	0
2025-07-31	44.850	45.050	44.500	44.950	43.302	289,030
2025-07-30	43.700	45.150	43.250	44.850	43.206	737,871
2025-07-29	45.800	46.050	45.200	45.200	41.630	826,711

← NewerPage 5 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.