Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	19.950	20.100	18.050	18.650	18.650	73,779,000
2023-11-07	20.050	20.250	19.300	20.050	20.050	110,428,000
2023-11-06	18.700	20.100	18.450	20.100	20.100	87,590,000
2023-11-03	18.300	19.250	18.000	18.300	18.300	93,340,000
2023-11-02	17.400	18.450	17.150	18.450	18.450	73,640,000
2023-11-01	17.000	17.200	15.400	16.800	16.800	32,576,000
2023-10-31	17.100	17.750	16.750	16.850	16.850	25,151,000
2023-10-30	16.550	17.550	16.250	17.150	17.150	24,338,000
2023-10-27	16.900	17.350	16.400	16.450	16.450	12,795,000
2023-10-26	16.800	17.450	16.600	16.850	16.850	21,887,000
2023-10-25	16.000	17.500	15.900	17.000	17.000	26,215,000
2023-10-24	15.500	16.150	15.500	16.000	16.000	13,200,000
2023-10-23	15.200	15.700	15.150	15.450	15.450	6,341,000
2023-10-20	15.200	15.450	14.700	15.400	15.400	10,849,000
2023-10-19	15.450	15.750	15.150	15.300	15.300	11,986,000
2023-10-18	17.100	17.100	15.300	15.350	15.350	38,277,000
2023-10-17	17.850	18.150	16.950	17.000	17.000	21,812,000
2023-10-16	17.650	18.450	17.600	17.850	17.850	23,607,000
2023-10-13	17.300	18.250	17.300	17.800	17.800	31,350,000
2023-10-12	17.700	18.000	17.200	17.300	17.300	19,107,000
2023-10-11	18.200	18.250	17.300	17.400	17.400	23,879,000
2023-10-06	18.300	18.800	18.000	18.000	18.000	26,480,000
2023-10-05	18.050	19.400	17.850	18.250	18.250	70,233,000
2023-10-04	17.950	18.100	17.500	18.100	18.100	26,581,000
2023-10-03	18.200	18.750	17.950	18.150	18.150	69,104,000
2023-10-02	16.700	18.150	16.600	18.150	18.150	72,122,000
2023-09-28	16.600	16.900	16.250	16.500	16.500	30,967,000
2023-09-27	15.450	16.300	15.100	16.250	16.250	26,076,000
2023-09-26	16.800	17.300	15.150	15.350	15.350	73,571,000
2023-09-25	15.250	16.800	15.100	16.400	16.400	41,625,000
2023-09-22	15.400	15.650	15.050	15.300	15.300	9,758,000
2023-09-21	14.900	15.450	14.700	15.450	15.450	12,239,000
2023-09-20	15.200	15.250	14.750	14.900	14.900	6,898,000
2023-09-19	14.900	15.700	14.650	15.150	15.150	22,712,000
2023-09-18	13.750	14.700	13.750	14.700	14.700	8,480,000
2023-09-15	13.950	14.050	13.750	13.750	13.750	1,765,000
2023-09-14	13.750	13.950	13.750	13.850	13.850	1,315,000
2023-09-13	13.650	13.800	13.600	13.600	13.600	1,103,000
2023-09-12	13.750	14.000	13.650	13.650	13.650	1,543,000
2023-09-11	14.000	14.100	13.600	13.700	13.700	3,415,000
2023-09-08	13.900	14.200	13.850	14.000	14.000	2,036,000
2023-09-07	14.450	14.600	14.000	14.000	14.000	3,778,000
2023-09-06	14.300	14.900	14.250	14.450	14.450	5,681,000
2023-09-05	13.900	14.350	13.850	14.300	14.300	3,903,000
2023-09-04	14.150	14.350	14.100	14.100	14.100	5,161,000
2023-09-01	13.450	14.250	13.350	13.900	13.900	7,599,000
2023-08-31	13.650	13.650	13.300	13.300	13.300	2,245,000
2023-08-30	13.200	13.600	13.100	13.500	13.500	4,992,000
2023-08-29	12.950	13.100	12.900	13.000	13.000	1,387,000
2023-08-28	13.150	13.250	12.800	12.850	12.850	2,045,000
2023-08-25	13.000	13.300	12.950	13.150	13.150	1,384,000
2023-08-24	13.186	13.284	13.088	13.137	13.037	2,339,879
2023-08-23	12.843	13.137	12.843	13.039	12.940	1,251,539
2023-08-22	13.137	13.186	12.794	12.843	12.745	1,618,739
2023-08-21	12.990	13.186	12.843	12.990	12.891	1,877,819
2023-08-18	13.550	13.800	13.200	13.250	13.250	3,640,000
2023-08-17	12.850	13.650	12.750	13.600	13.600	5,121,000
2023-08-16	13.000	13.150	12.750	12.950	12.950	1,379,000
2023-08-15	13.100	13.250	13.000	13.150	13.150	1,986,000
2023-08-14	13.400	13.400	12.800	12.900	12.900	2,693,000

← NewerPage 13 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.