Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	35.000	36.000	34.750	35.550	32.742	307,774
2025-04-30	34.650	35.150	34.200	34.200	31.498	279,540
2025-04-29	34.450	34.900	34.450	34.750	32.005	133,620
2025-04-28	34.500	34.500	34.200	34.250	31.545	127,500
2025-04-25	34.050	35.400	34.000	34.050	31.360	307,317
2025-04-24	34.150	34.450	34.100	34.100	31.406	151,562
2025-04-23	35.100	35.100	33.800	34.250	31.545	142,079
2025-04-22	33.250	33.800	32.650	33.150	30.531	348,840
2025-04-21	37.150	37.150	34.050	34.050	31.360	458,906
2025-04-18	36.350	37.400	36.200	36.850	33.939	380,480
2025-04-17	36.200	37.600	36.000	36.700	33.801	263,160
2025-04-16	37.100	37.100	36.300	36.600	33.709	291,822
2025-04-15	35.650	37.500	35.450	37.200	34.262	366,380
2025-04-14	35.200	36.400	35.000	35.150	32.373	927,353
2025-04-11	32.000	34.750	31.350	34.500	31.775	1,151,075
2025-04-10	32.450	32.450	32.450	32.450	29.887	168,913
2025-04-09	32.300	32.300	29.500	29.500	27.170	1,276,517
2025-04-08	32.550	33.950	31.950	32.750	30.163	1,647,729
2025-04-07	35.450	35.450	35.450	35.450	32.650	208,601
2025-04-02	39.200	39.500	38.800	39.350	36.242	236,483
2025-04-01	38.500	39.400	38.200	39.100	36.011	408,234
2025-03-31	39.350	39.350	38.350	38.400	35.367	720,062
2025-03-28	40.150	40.150	39.450	39.900	36.748	543,665
2025-03-27	40.600	40.600	40.100	40.150	36.978	371,377
2025-03-26	40.850	40.900	40.650	40.750	37.531	202,989
2025-03-25	41.150	41.600	40.650	40.800	37.577	473,736
2025-03-24	41.400	41.400	41.150	41.150	37.899	232,611
2025-03-21	41.700	41.700	41.400	41.400	38.130	232,723
2025-03-20	41.550	42.100	41.550	41.850	38.544	161,775
2025-03-19	41.900	41.950	41.500	41.500	38.222	245,187
2025-03-18	42.000	42.100	41.850	41.850	38.544	234,804
2025-03-17	41.900	42.400	41.900	41.950	38.636	222,929
2025-03-14	41.800	42.150	41.550	42.100	38.774	384,008
2025-03-13	42.900	42.900	41.750	41.800	38.498	973,938
2025-03-12	42.900	43.500	42.900	43.400	39.972	224,971
2025-03-11	42.600	43.600	42.250	43.300	39.880	527,850
2025-03-10	43.950	44.300	43.900	44.150	40.662	192,873
2025-03-07	44.200	44.200	43.850	43.900	40.432	206,040
2025-03-06	44.350	44.600	44.200	44.200	40.709	181,751
2025-03-05	43.700	44.300	43.650	44.100	40.616	215,298
2025-03-04	43.700	43.800	43.000	43.800	40.340	254,510
2025-03-03	43.900	44.200	43.650	44.000	40.524	317,709
2025-02-27	44.200	44.350	43.900	43.900	40.432	206,235
2025-02-26	44.350	44.450	44.000	44.100	40.616	189,834
2025-02-25	44.750	44.750	44.200	44.250	40.755	214,302
2025-02-24	44.600	44.900	44.550	44.700	41.169	213,730
2025-02-21	44.550	44.850	44.350	44.600	41.077	195,565
2025-02-20	44.600	44.950	44.400	44.550	41.031	285,069
2025-02-19	44.500	44.750	44.350	44.600	41.077	384,829
2025-02-18	45.000	45.000	44.600	44.600	41.077	287,982
2025-02-17	45.200	45.800	44.700	44.950	41.399	542,992
2025-02-14	44.100	45.150	44.100	45.000	41.445	887,313
2025-02-13	43.450	44.000	43.450	43.950	40.478	502,614
2025-02-12	43.400	43.550	42.900	43.000	39.603	219,956
2025-02-11	43.000	43.100	42.600	42.800	39.419	142,872
2025-02-10	42.700	43.000	42.500	42.800	39.419	203,228
2025-02-07	43.100	43.100	42.600	42.700	39.327	389,476
2025-02-06	42.700	43.100	42.500	43.100	39.695	240,885
2025-02-05	42.100	43.000	42.000	42.700	39.327	298,931
2025-02-04	42.400	42.450	41.650	41.650	38.360	269,476

← NewerPage 7 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.