Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	44.000	44.150	43.400	43.400	39.972	563,592
2024-10-29	44.000	44.200	43.300	44.000	40.524	701,085
2024-10-28	44.000	44.500	43.800	44.100	40.616	515,381
2024-10-25	44.850	45.100	43.500	44.000	40.524	1,377,035
2024-10-24	45.150	45.150	44.800	44.850	41.307	513,019
2024-10-23	45.500	45.550	45.100	45.150	41.584	368,097
2024-10-22	45.800	45.800	45.350	45.450	41.860	306,469
2024-10-21	46.100	46.100	45.600	45.800	42.182	166,773
2024-10-18	45.750	46.150	45.400	45.800	42.182	262,540
2024-10-17	45.050	46.150	45.050	45.750	42.136	330,061
2024-10-16	45.550	45.550	45.050	45.050	41.491	448,157
2024-10-15	45.700	46.100	45.450	45.600	41.998	311,501
2024-10-14	45.800	46.250	45.600	45.700	42.090	272,446
2024-10-11	46.400	46.500	45.700	45.800	42.182	465,947
2024-10-09	47.000	47.050	46.300	46.500	42.827	280,915
2024-10-08	46.900	47.100	46.450	46.800	43.103	217,304
2024-10-07	47.250	47.250	46.500	46.900	43.195	149,410
2024-10-04	47.400	47.400	46.700	46.700	43.011	417,730
2024-10-01	47.900	47.900	47.100	47.400	43.656	180,733
2024-09-30	47.200	48.050	47.100	47.650	43.886	443,172
2024-09-27	47.000	47.300	46.800	47.200	43.472	435,540
2024-09-26	47.500	47.800	47.000	47.000	43.287	354,462
2024-09-25	47.550	47.750	47.300	47.400	43.656	249,053
2024-09-24	47.100	47.350	46.750	47.250	43.518	440,374
2024-09-23	47.600	47.600	47.150	47.250	43.518	182,781
2024-09-20	47.400	47.900	46.900	47.350	43.610	348,472
2024-09-19	47.250	47.250	46.450	47.100	43.380	239,740
2024-09-18	47.650	47.700	46.500	46.750	43.057	408,869
2024-09-16	46.550	47.450	46.500	47.300	43.564	495,399
2024-09-13	46.950	46.950	46.350	46.350	42.689	231,533
2024-09-12	46.450	46.600	46.200	46.450	42.781	291,204
2024-09-11	45.950	46.400	45.850	46.400	42.735	198,704
2024-09-10	46.350	46.350	45.500	45.900	42.274	341,247
2024-09-09	45.050	45.900	45.000	45.800	42.182	453,228
2024-09-06	46.000	46.350	45.650	46.150	42.505	286,047
2024-09-05	46.600	46.900	45.700	45.950	42.320	540,538
2024-09-04	47.000	47.350	45.800	46.500	42.827	748,884
2024-09-03	48.350	48.600	48.000	48.450	44.623	332,643
2024-09-02	49.200	49.250	48.200	48.450	44.623	490,803
2024-08-30	48.650	49.150	48.650	49.100	45.222	255,102
2024-08-29	48.850	48.850	48.350	48.750	44.899	338,174
2024-08-28	49.000	49.050	48.750	48.800	44.945	255,814
2024-08-27	48.850	49.100	48.450	49.100	45.222	309,162
2024-08-26	48.850	49.500	48.700	48.850	44.991	357,488
2024-08-23	48.800	48.800	48.200	48.450	44.623	358,086
2024-08-22	49.300	49.300	48.850	49.000	45.129	247,880
2024-08-21	49.300	49.300	48.800	49.200	45.314	269,431
2024-08-20	49.000	49.350	48.850	49.000	45.129	424,320
2024-08-19	49.850	49.850	48.850	48.900	45.037	353,767
2024-08-16	49.100	49.750	49.100	49.250	45.360	386,626
2024-08-15	48.900	49.400	48.650	48.900	45.037	284,286
2024-08-14	49.250	49.650	48.650	48.900	45.037	439,167
2024-08-13	49.400	49.400	48.600	49.050	45.175	562,848
2024-08-12	48.900	50.500	48.700	49.300	45.406	822,232
2024-08-09	47.450	48.900	47.450	48.350	44.531	921,876
2024-08-08	49.000	49.350	45.850	47.000	43.287	2,080,561
2024-08-07	48.000	50.800	48.000	50.600	46.603	679,442
2024-08-06	48.000	48.600	45.400	48.000	44.208	1,448,619
2024-08-05	50.500	50.500	47.200	47.400	43.656	2,375,883
2024-08-02	54.700	55.800	52.000	52.300	48.169	1,678,881

← NewerPage 9 of 21 · 1,217 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.