Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.800	52.800	51.700	51.900	51.900	334,026
2026-10-16	53.100	53.700	52.600	52.700	52.700	464,945
2026-10-15	52.600	53.800	52.500	53.000	53.000	459,244
2026-10-14	53.300	53.400	53.000	53.400	53.400	335,957
2026-10-13	52.800	54.000	52.800	53.200	53.200	560,831
2026-10-12	52.700	53.400	52.600	52.900	52.900	504,257
2026-10-08	52.500	52.900	52.300	52.800	52.800	242,001
2026-10-07	52.300	52.900	52.200	52.500	52.500	259,748
2026-10-06	51.800	52.700	51.800	52.300	52.300	283,423
2026-10-05	51.800	52.000	51.400	51.800	51.800	578,500
2026-10-02	51.900	52.000	51.600	51.800	51.800	228,300
2026-10-01	52.400	52.400	51.600	51.900	51.900	438,080
2026-09-30	52.200	52.500	51.800	52.400	52.400	266,540
2026-09-29	52.300	52.600	51.700	51.900	51.900	539,304
2026-09-24	52.200	52.600	52.000	52.200	52.200	422,025
2026-09-23	52.500	52.600	52.200	52.200	52.200	232,418
2026-09-22	53.200	53.200	52.100	52.400	52.400	308,503
2026-09-21	53.400	53.400	52.400	52.600	52.600	413,080
2026-09-18	52.800	53.300	52.500	53.000	53.000	523,740
2026-09-17	52.600	53.400	52.300	52.900	52.900	437,830
2026-09-16	52.500	52.900	52.200	52.600	52.600	353,105
2026-09-15	51.900	52.700	51.800	52.500	52.500	486,016
2026-09-14	53.200	53.200	51.800	52.100	52.100	525,200
2026-09-11	52.100	53.900	52.100	53.000	53.000	990,499
2026-09-10	54.900	54.900	51.800	52.300	52.300	2,000,222
2026-09-09	54.800	55.900	54.600	55.800	55.800	678,141
2026-09-08	55.000	55.700	54.600	54.900	54.900	691,040
2026-09-07	56.800	57.000	55.000	55.200	55.200	981,161
2026-09-04	57.400	58.400	56.500	56.800	56.800	1,756,984
2026-09-03	54.400	57.400	54.400	57.200	57.200	2,382,151
2026-09-02	51.600	56.600	51.600	55.600	55.600	2,769,346
2026-09-01	51.500	51.800	51.400	51.700	51.700	478,324
2026-08-31	51.600	52.300	51.200	51.600	51.600	584,890
2026-08-28	52.600	52.600	51.500	51.500	51.500	1,364,304
2026-08-27	54.100	54.100	52.000	52.300	52.300	1,227,609
2026-08-26	54.000	54.800	53.700	54.300	54.300	884,000
2026-08-25	55.600	56.100	53.800	53.900	53.900	1,551,485
2026-08-24	56.400	58.300	55.000	55.500	55.500	2,387,619
2026-08-21	55.300	56.400	55.000	55.900	55.900	1,819,666
2026-08-20	54.500	55.900	54.000	55.300	55.300	2,022,873
2026-08-19	53.400	54.100	52.700	54.000	54.000	2,185,110
2026-08-18	53.000	53.500	52.500	53.000	53.000	1,783,908
2026-08-17	51.400	53.300	51.100	53.100	53.100	1,366,249
2026-08-14	52.200	52.300	51.000	51.400	51.400	648,075
2026-08-13	51.700	52.300	51.000	52.200	52.200	1,167,541
2026-08-12	49.950	51.700	49.750	51.600	51.600	854,284
2026-08-11	49.150	50.600	48.950	50.200	50.200	640,060
2026-08-10	49.650	49.700	48.750	49.350	49.350	437,010
2026-08-07	48.650	49.250	48.650	48.950	48.950	202,050
2026-08-06	48.150	49.050	48.150	48.850	48.850	348,469
2026-08-05	48.300	48.600	48.100	48.150	48.150	231,000
2026-08-04	47.250	48.250	47.100	47.850	47.850	389,287
2026-08-03	48.200	48.250	47.500	47.750	47.750	262,203
2026-07-31	47.500	48.700	47.500	47.950	47.950	474,697
2026-07-30	47.300	48.200	46.600	47.200	47.200	414,160
2026-07-29	49.500	49.700	47.800	49.100	47.300	872,900
2026-07-28	49.600	49.600	48.450	48.850	47.059	585,191
2026-07-27	50.000	50.000	49.150	49.600	47.782	420,896
2026-07-24	49.900	50.400	49.500	49.800	47.974	477,850
2026-07-23	50.300	50.400	49.950	50.200	48.360	267,250

Page 1 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.