Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	19.350	19.550	18.800	19.400	19.400	15,783,000
2024-05-09	20.050	20.250	19.150	19.150	19.150	38,528,000
2024-05-08	18.750	19.950	18.650	19.700	19.700	38,288,000
2024-05-07	18.600	19.100	18.300	18.700	18.700	14,998,000
2024-05-06	18.700	18.850	18.250	18.400	18.400	12,843,000
2024-05-03	18.350	19.100	18.200	18.500	18.500	20,163,000
2024-05-02	18.200	18.300	17.750	18.100	18.100	4,800,000
2024-04-30	18.600	19.050	18.100	18.200	18.200	10,842,000
2024-04-29	17.800	18.750	17.650	18.500	18.500	13,858,000
2024-04-26	17.600	17.750	17.400	17.500	17.500	4,013,000
2024-04-25	17.650	17.750	17.250	17.350	17.350	4,148,000
2024-04-24	17.350	17.800	17.350	17.800	17.800	4,035,000
2024-04-23	17.100	17.350	16.900	17.150	17.150	5,678,000
2024-04-22	17.750	17.850	16.900	16.900	16.900	9,425,000
2024-04-19	18.000	18.150	17.200	17.700	17.700	9,416,000
2024-04-18	18.400	18.650	18.150	18.150	18.150	6,251,000
2024-04-17	18.050	18.850	18.050	18.500	18.500	7,827,000
2024-04-16	18.400	18.400	17.350	17.900	17.900	13,514,000
2024-04-15	19.000	19.200	18.500	18.500	18.500	11,560,000
2024-04-12	18.800	19.800	18.750	19.300	19.300	25,237,000
2024-04-11	18.800	19.000	18.550	18.650	18.650	7,115,000
2024-04-10	19.000	19.400	18.850	18.900	18.900	11,488,000
2024-04-09	18.650	19.150	18.500	19.050	19.050	15,504,000
2024-04-08	19.000	19.100	18.450	18.500	18.500	12,023,000
2024-04-03	19.050	19.650	18.850	18.900	18.900	12,681,000
2024-04-02	20.050	20.100	19.050	19.300	19.300	34,866,000
2024-04-01	19.000	20.100	18.800	20.050	20.050	48,186,000
2024-03-29	18.200	19.100	18.150	18.650	18.650	33,859,000
2024-03-28	18.150	19.000	18.100	18.150	18.150	26,238,000
2024-03-27	18.100	18.250	17.900	18.100	18.100	6,562,000
2024-03-26	18.250	18.950	17.850	17.950	17.950	22,165,000
2024-03-25	17.500	17.500	17.500	17.500	17.500	29,695,877
2024-03-22	17.200	17.600	17.050	17.500	17.500	7,376,000
2024-03-21	17.300	17.400	17.050	17.300	17.300	7,524,000
2024-03-20	17.350	17.350	17.350	17.350	17.350	17,100,268
2024-03-19	17.700	17.900	17.250	17.350	17.350	9,568,000
2024-03-18	17.500	17.650	17.150	17.650	17.650	8,613,000
2024-03-15	17.750	18.200	17.350	17.450	17.450	20,880,000
2024-03-14	18.000	18.150	17.450	17.700	17.700	22,567,000
2024-03-13	18.500	18.550	17.600	17.900	17.900	25,111,000
2024-03-12	18.700	18.800	17.800	18.350	18.350	32,850,000
2024-03-11	18.650	19.600	18.600	18.700	18.700	33,346,000
2024-03-08	20.000	20.700	18.050	18.750	18.750	74,825,000
2024-03-07	23.150	23.450	19.850	20.000	20.000	176,566,000
2024-03-06	19.400	21.500	19.300	21.500	21.500	59,836,000
2024-03-05	18.800	19.850	18.650	19.550	19.550	64,488,000
2024-03-04	18.900	19.200	18.500	18.600	18.600	23,749,000
2024-03-01	19.200	19.250	18.500	18.550	18.550	29,301,000
2024-02-29	18.050	19.300	18.000	19.100	19.100	59,457,000
2024-02-27	17.700	18.400	17.350	17.750	17.750	32,965,000
2024-02-26	17.850	17.950	17.550	17.650	17.650	12,333,000
2024-02-23	17.600	18.100	17.150	17.800	17.800	37,040,000
2024-02-22	17.200	18.100	16.850	17.550	17.550	35,625,000
2024-02-21	17.500	17.500	17.000	17.100	17.100	14,957,000
2024-02-20	17.250	17.950	16.900	17.150	17.150	46,408,000
2024-02-19	16.550	17.200	16.450	17.200	17.200	45,135,000
2024-02-16	15.700	16.900	15.550	16.550	16.550	61,311,000
2024-02-15	14.650	15.800	14.550	15.700	15.700	12,453,000
2024-02-05	14.350	14.700	14.100	14.500	14.500	3,532,000
2024-02-02	14.650	14.700	14.150	14.250	14.250	5,009,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.5250 TWD
2023-08-25	0.0992 TWD
2022-08-09	0.6010 TWD
2019-09-03	0.4912 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.