Farglory FTZ Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	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
2026-07-22	50.300	50.700	49.900	50.000	48.167	284,000
2026-07-21	49.250	50.300	49.250	50.300	48.456	242,200
2026-07-20	49.800	49.900	48.700	49.100	47.300	521,053
2026-07-17	50.000	50.800	49.050	49.050	47.252	629,488
2026-07-16	51.300	51.300	50.600	50.900	49.034	226,323
2026-07-15	50.100	51.200	49.700	51.000	49.130	334,720
2026-07-14	50.700	51.100	49.500	49.700	47.878	814,349
2026-07-13	52.100	52.200	51.000	51.100	49.227	375,226
2026-07-10	51.400	51.400	51.400	51.400	49.516	0
2026-07-09	51.200	51.600	50.800	51.400	49.516	391,367
2026-07-08	50.800	51.300	50.500	51.200	49.323	262,929
2026-07-07	52.100	52.300	50.800	50.900	49.034	540,015
2026-07-06	52.300	52.800	51.700	52.000	50.094	428,104
2026-07-03	50.100	52.200	50.100	52.100	50.190	602,082
2026-07-02	50.200	50.400	49.850	50.200	48.360	245,810
2026-07-01	51.100	51.200	50.200	50.200	48.360	357,550
2026-06-30	50.500	51.000	50.300	51.000	49.130	299,211
2026-06-29	49.900	50.800	49.900	50.500	48.649	316,061
2026-06-26	50.600	51.000	49.900	50.200	48.360	582,156
2026-06-25	50.600	51.000	50.500	50.900	49.034	329,071
2026-06-24	50.900	51.100	50.400	50.600	48.745	572,092
2026-06-23	52.600	52.600	51.300	51.300	49.419	513,386
2026-06-22	52.000	52.200	51.500	52.200	50.286	561,735
2026-06-18	52.000	52.600	51.700	51.800	49.901	505,357
2026-06-17	52.000	52.600	51.300	51.800	49.901	669,850
2026-06-16	53.000	53.000	51.700	52.000	50.094	603,057
2026-06-15	52.700	52.900	52.000	52.200	50.286	719,971
2026-06-12	52.800	53.200	52.000	52.500	50.575	905,812
2026-06-11	54.300	54.500	51.900	52.600	50.672	1,426,865
2026-06-10	52.800	54.700	52.800	53.500	51.539	1,452,501
2026-06-09	52.200	53.300	52.200	52.600	50.672	688,501
2026-06-08	50.500	52.500	50.500	52.400	50.479	899,227
2026-06-05	52.900	53.500	51.900	53.300	51.346	875,064
2026-06-04	52.400	53.400	51.900	52.900	50.961	932,993
2026-06-03	51.600	52.400	51.000	52.100	50.190	852,630
2026-06-02	52.600	52.600	51.000	51.300	49.419	814,937
2026-06-01	50.500	52.300	50.300	51.800	49.901	1,580,700
2026-05-29	49.700	50.600	49.700	50.300	48.456	719,124
2026-05-28	50.200	50.300	49.000	49.500	47.685	589,010
2026-05-27	50.900	50.900	49.950	50.200	48.360	605,351
2026-05-26	50.600	50.900	50.200	50.300	48.456	517,215
2026-05-25	50.900	51.700	50.300	50.500	48.649	864,630
2026-05-22	49.050	50.200	49.050	50.100	48.263	780,211
2026-05-21	48.450	49.150	48.350	49.000	47.204	401,900
2026-05-20	48.200	48.200	47.550	48.050	46.289	310,211
2026-05-19	48.200	48.450	47.750	47.950	46.192	283,000
2026-05-18	48.750	49.000	47.700	48.400	46.626	471,564
2026-05-15	48.850	48.900	47.650	47.700	45.951	654,539
2026-05-14	49.250	49.450	48.750	48.750	46.963	359,461
2026-05-13	49.700	49.700	48.950	49.250	47.445	434,576
2026-05-12	51.000	51.000	49.600	49.700	47.878	826,861
2026-05-11	51.800	52.000	50.600	50.600	48.745	959,243
2026-05-08	50.000	52.600	50.000	51.900	49.997	2,716,071
2026-05-07	47.800	48.400	47.650	48.300	46.529	313,869
2026-05-06	48.250	48.250	47.400	47.600	45.855	348,795
2026-05-05	46.800	48.150	46.800	47.600	45.855	437,795
2026-05-04	46.700	46.950	46.550	46.650	44.940	262,344

← NewerPage 2 of 3 · 125 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.