Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	46.400	46.400	45.300	45.800	42.182	546,850
2025-07-25	46.100	46.950	46.100	46.350	42.689	365,260
2025-07-24	47.100	47.100	45.800	46.100	42.458	450,024
2025-07-23	46.900	47.500	46.800	46.900	43.195	599,405
2025-07-22	47.750	47.750	46.700	46.900	43.195	616,039
2025-07-21	47.950	48.700	47.350	47.650	43.886	845,010
2025-07-18	45.900	48.000	45.900	47.650	43.886	1,462,179
2025-07-17	45.250	45.500	44.750	45.500	41.906	506,741
2025-07-16	45.000	45.000	44.400	44.700	41.169	321,998
2025-07-15	45.000	45.800	44.450	44.900	41.353	727,606
2025-07-14	44.800	45.300	44.650	44.900	41.353	482,528
2025-07-11	44.300	45.100	44.300	44.750	41.215	658,742
2025-07-10	42.800	44.300	42.450	44.250	40.755	1,081,235
2025-07-09	42.200	42.500	42.000	42.350	39.005	133,748
2025-07-08	42.250	42.250	41.700	41.700	38.406	227,832
2025-07-07	42.850	42.850	42.200	42.300	38.959	308,070
2025-07-04	42.950	43.300	42.350	42.800	39.419	457,272
2025-07-03	42.400	43.200	42.400	42.950	39.557	704,976
2025-07-02	41.800	42.000	41.500	41.800	38.498	123,658
2025-07-01	41.700	42.500	41.700	41.800	38.498	349,084
2025-06-30	41.400	41.900	41.300	41.500	38.222	130,452
2025-06-27	41.900	42.250	41.700	41.800	38.498	249,923
2025-06-26	41.800	42.200	41.250	41.750	38.452	225,276
2025-06-25	40.800	41.700	40.800	41.500	38.222	293,905
2025-06-24	40.650	41.050	40.400	40.400	37.209	155,537
2025-06-23	39.350	40.200	39.200	40.100	36.932	260,890
2025-06-20	40.800	40.800	39.850	40.100	36.932	316,203
2025-06-19	41.550	41.850	40.400	40.500	37.301	433,620
2025-06-18	41.600	42.200	41.450	41.800	38.498	282,338
2025-06-17	42.550	43.000	41.800	41.950	38.636	346,105
2025-06-16	40.800	42.500	40.800	42.400	39.051	424,610
2025-06-13	40.650	41.100	40.500	40.800	37.577	364,653
2025-06-12	41.000	41.600	41.000	41.250	37.992	172,453
2025-06-11	42.300	42.400	41.050	41.100	37.853	494,177
2025-06-10	42.300	42.850	42.100	42.300	38.959	419,558
2025-06-09	42.850	43.450	42.200	42.300	38.959	790,959
2025-06-06	41.500	42.600	41.500	42.500	39.143	644,084
2025-06-05	41.800	42.000	41.250	41.650	38.360	548,736
2025-06-04	39.550	42.100	39.250	41.800	38.498	1,737,358
2025-06-03	38.550	39.850	38.300	39.700	36.564	843,957
2025-06-02	37.750	39.000	37.500	38.550	35.505	1,012,023
2025-05-29	37.500	37.750	36.500	37.750	34.768	2,554,369
2025-05-28	37.450	37.550	36.800	37.250	34.308	460,101
2025-05-27	38.350	38.350	37.000	37.000	34.077	647,948
2025-05-26	37.250	38.650	37.250	38.050	35.044	982,884
2025-05-23	36.500	37.300	36.450	36.900	33.985	784,524
2025-05-22	36.500	36.700	35.950	36.250	33.387	681,973
2025-05-21	37.100	37.350	36.750	36.900	33.985	500,126
2025-05-20	37.500	37.500	36.600	37.100	34.169	348,259
2025-05-19	38.450	38.450	37.200	37.400	34.446	413,293
2025-05-16	37.650	38.350	37.500	38.250	35.229	559,369
2025-05-15	37.250	37.450	37.050	37.350	34.400	208,324
2025-05-14	37.250	37.700	36.950	37.250	34.308	390,195
2025-05-13	37.150	37.900	37.100	37.150	34.215	529,411
2025-05-12	36.450	37.400	36.450	36.700	33.801	328,853
2025-05-09	36.000	36.800	36.000	36.550	33.663	188,700
2025-05-08	35.900	36.250	35.800	36.150	33.294	130,204
2025-05-07	36.250	36.250	35.700	35.800	32.972	112,368
2025-05-06	36.500	37.150	36.100	36.300	33.433	353,979
2025-05-05	35.950	37.300	35.950	36.800	33.893	596,700

← NewerPage 6 of 21 · 1,219 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.