Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	14.800	14.800	14.500	14.550	14.550	1,853,000
2024-01-31	14.600	14.800	14.600	14.650	14.650	1,744,000
2024-01-30	15.000	15.000	14.650	14.700	14.700	2,295,000
2024-01-29	14.500	14.900	14.450	14.850	14.850	3,438,000
2024-01-26	14.550	14.700	14.400	14.400	14.400	1,896,000
2024-01-25	14.900	14.900	14.500	14.500	14.500	2,779,000
2024-01-24	14.800	14.950	14.650	14.750	14.750	3,168,000
2024-01-23	14.600	14.800	14.550	14.700	14.700	2,394,000
2024-01-22	14.400	14.700	14.400	14.700	14.700	4,416,000
2024-01-19	14.250	14.400	14.000	14.400	14.400	3,685,000
2024-01-18	14.250	14.400	14.000	14.050	14.050	3,350,000
2024-01-17	14.550	14.650	14.150	14.200	14.200	4,693,000
2024-01-16	14.750	14.750	14.300	14.500	14.500	5,008,000
2024-01-15	14.800	14.900	14.350	14.700	14.700	9,636,247
2024-01-12	15.000	15.000	14.650	14.700	14.700	3,711,000
2024-01-11	14.750	15.150	14.650	15.000	15.000	7,809,000
2024-01-10	14.700	14.900	14.450	14.650	14.650	7,627,000
2024-01-09	15.050	15.200	14.750	14.900	14.900	5,143,000
2024-01-08	15.450	15.500	14.850	14.900	14.900	14,277,000
2024-01-05	15.700	15.800	15.250	15.400	15.400	4,599,000
2024-01-04	15.900	16.100	15.650	15.700	15.700	4,093,000
2024-01-03	15.750	16.250	15.650	15.950	15.950	7,686,000
2024-01-02	15.750	15.850	15.600	15.750	15.750	2,984,000
2023-12-29	15.800	15.900	15.650	15.650	15.650	4,124,000
2023-12-28	15.900	16.000	15.600	15.700	15.700	3,727,000
2023-12-27	15.950	16.050	15.800	15.850	15.850	4,024,000
2023-12-26	15.600	15.950	15.600	15.900	15.900	4,470,000
2023-12-25	15.850	16.000	15.550	15.600	15.600	5,074,000
2023-12-22	15.950	16.050	15.700	15.750	15.750	4,571,000
2023-12-21	15.900	16.050	15.750	15.850	15.850	4,906,000
2023-12-20	16.000	16.250	15.450	16.100	16.100	16,346,000
2023-12-19	16.850	16.850	15.700	16.050	16.050	25,016,000
2023-12-18	17.000	17.200	16.500	16.700	16.700	9,479,000
2023-12-15	17.600	17.700	16.900	16.900	16.900	13,278,000
2023-12-14	17.700	18.000	17.200	17.500	17.500	19,151,000
2023-12-13	16.600	17.800	16.450	17.300	17.300	34,070,000
2023-12-12	16.600	16.800	16.450	16.450	16.450	6,940,000
2023-12-11	15.900	16.800	15.850	16.600	16.600	23,074,000
2023-12-08	16.250	16.250	15.700	15.900	15.900	13,528,000
2023-12-07	16.450	16.700	16.100	16.150	16.150	8,093,000
2023-12-06	16.400	16.700	16.350	16.450	16.450	6,226,000
2023-12-05	16.700	16.800	16.100	16.200	16.200	12,467,000
2023-12-04	16.850	17.250	16.700	16.700	16.700	11,704,000
2023-12-01	17.000	17.000	16.750	16.800	16.800	7,392,000
2023-11-30	17.150	17.150	16.850	16.900	16.900	4,954,000
2023-11-29	17.150	17.300	16.950	17.000	17.000	6,345,000
2023-11-28	16.950	17.250	16.900	17.000	17.000	8,999,000
2023-11-27	17.350	17.450	16.800	16.900	16.900	28,807,000
2023-11-24	17.900	18.250	17.350	17.350	17.350	22,063,000
2023-11-23	17.950	18.100	17.550	17.750	17.750	18,121,000
2023-11-22	17.450	18.150	17.350	17.800	17.800	26,695,000
2023-11-21	17.700	18.150	17.350	17.450	17.450	22,097,000
2023-11-20	17.100	17.750	16.900	17.600	17.600	20,002,000
2023-11-17	17.500	17.850	16.900	17.100	17.100	33,165,000
2023-11-16	17.050	18.150	16.950	17.600	17.600	38,217,000
2023-11-15	17.400	17.500	16.750	16.850	16.850	29,600,000
2023-11-14	17.700	18.050	17.250	17.250	17.250	20,916,000
2023-11-13	18.050	18.100	17.250	17.500	17.500	20,620,000
2023-11-10	18.300	18.300	17.650	17.850	17.850	21,139,000
2023-11-09	18.600	18.850	17.900	18.000	18.000	38,882,000

← NewerPage 12 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.