Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	42.350	42.850	42.100	42.400	39.051	415,726
2025-01-22	42.100	42.350	42.050	42.350	39.005	147,973
2025-01-21	41.500	42.300	41.500	42.200	38.866	271,668
2025-01-20	41.800	41.900	41.300	41.400	38.130	218,800
2025-01-17	41.500	41.950	41.400	41.600	38.314	151,437
2025-01-16	42.050	42.300	41.500	41.500	38.222	188,865
2025-01-15	41.900	41.900	41.300	41.400	38.130	151,263
2025-01-14	41.000	41.500	41.000	41.200	37.946	237,604
2025-01-13	41.000	41.100	40.150	40.950	37.715	645,807
2025-01-10	41.100	41.750	41.100	41.300	38.038	212,809
2025-01-09	42.350	42.350	41.350	41.350	38.084	511,378
2025-01-08	42.150	42.500	42.100	42.300	38.959	257,366
2025-01-07	42.750	42.950	42.150	42.150	38.820	320,418
2025-01-06	42.600	43.150	42.550	42.700	39.327	168,571
2025-01-03	43.650	43.700	42.700	42.700	39.327	368,622
2025-01-02	42.600	43.500	42.150	43.500	40.064	547,871
2024-12-31	41.950	42.500	41.600	42.450	39.097	5,020,950
2024-12-30	42.250	42.450	41.850	41.900	38.590	248,328
2024-12-27	43.250	43.250	42.250	42.250	38.913	349,064
2024-12-26	42.650	43.600	42.600	43.250	39.834	341,271
2024-12-25	42.100	42.800	42.000	42.650	39.281	268,140
2024-12-24	42.250	42.800	41.950	41.950	38.636	247,164
2024-12-23	41.500	42.450	41.500	42.200	38.866	292,533
2024-12-20	42.350	42.350	41.300	41.300	38.038	978,966
2024-12-19	43.000	43.150	42.100	42.350	39.005	787,580
2024-12-18	43.500	43.950	43.200	43.450	40.018	311,977
2024-12-17	44.000	44.000	43.600	43.650	40.202	251,314
2024-12-16	45.650	45.650	43.800	43.800	40.340	461,071
2024-12-13	44.850	45.300	44.700	44.850	41.307	403,584
2024-12-12	45.900	46.200	45.350	45.350	41.768	304,516
2024-12-11	46.500	46.550	45.700	45.750	42.136	368,282
2024-12-10	47.150	47.700	46.300	46.300	42.643	709,324
2024-12-09	47.000	48.250	46.650	47.550	43.794	1,363,731
2024-12-06	45.800	47.300	45.800	47.000	43.287	1,043,868
2024-12-05	45.450	46.100	45.200	46.000	42.366	594,605
2024-12-04	45.300	45.450	45.000	45.450	41.860	280,218
2024-12-03	44.200	46.100	43.950	45.300	41.722	578,760
2024-12-02	44.250	44.450	43.750	43.750	40.294	215,900
2024-11-29	43.500	44.250	43.200	44.050	40.570	159,423
2024-11-28	44.650	44.650	43.750	43.950	40.478	145,635
2024-11-27	44.750	44.900	44.400	44.650	41.123	231,841
2024-11-26	44.900	45.250	44.800	44.900	41.353	272,498
2024-11-25	44.950	45.150	44.550	44.900	41.353	417,486
2024-11-22	44.150	44.850	44.150	44.400	40.893	372,759
2024-11-21	43.400	44.100	43.400	44.050	40.570	191,611
2024-11-20	43.700	43.700	43.400	43.400	39.972	134,237
2024-11-19	43.500	44.050	43.450	43.700	40.248	189,065
2024-11-18	43.150	43.650	42.900	43.300	39.880	216,852
2024-11-15	42.650	43.200	42.650	42.900	39.511	222,336
2024-11-14	43.550	43.600	42.500	42.500	39.143	675,937
2024-11-13	43.450	44.000	43.300	43.550	40.110	307,501
2024-11-12	44.200	44.400	43.350	43.500	40.064	443,415
2024-11-11	44.650	44.650	44.050	44.500	40.985	233,879
2024-11-08	44.100	44.700	44.100	44.300	40.801	311,988
2024-11-07	43.950	44.650	43.900	44.650	41.123	231,796
2024-11-06	43.950	44.350	43.950	44.000	40.524	123,647
2024-11-05	43.800	44.200	43.800	43.950	40.478	102,499
2024-11-04	44.200	44.300	43.800	43.800	40.340	161,236
2024-11-01	43.200	44.300	42.800	44.300	40.801	327,207
2024-10-30	44.000	44.150	43.400	43.400	39.972	563,592

← NewerPage 8 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.