Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	13.550	13.800	13.300	13.300	13.300	3,491,000
2023-08-10	14.100	14.150	13.650	13.800	13.800	3,396,000
2023-08-09	14.650	14.650	14.050	14.050	14.050	4,580,000
2023-08-08	14.900	14.950	14.450	14.550	14.550	4,851,000
2023-08-07	14.800	15.100	14.600	14.850	14.850	4,356,000
2023-08-04	14.900	15.100	14.500	14.950	14.950	4,721,000
2023-08-03	14.750	14.750	14.750	14.750	14.750	0
2023-08-02	15.250	15.350	14.700	14.750	14.750	10,685,000
2023-08-01	15.650	15.950	15.200	15.450	15.450	13,204,000
2023-07-31	16.250	16.650	15.300	15.400	15.400	42,685,000
2023-07-28	14.850	16.250	14.550	15.700	15.700	50,598,000
2023-07-27	13.800	15.100	13.800	14.800	14.800	25,384,000
2023-07-26	14.250	14.300	13.700	13.800	13.800	7,320,000
2023-07-25	13.450	14.250	13.200	14.250	14.250	14,784,000
2023-07-24	13.200	13.500	13.100	13.200	13.200	2,508,000
2023-07-21	13.150	13.250	12.950	13.100	13.100	2,464,000
2023-07-20	12.650	13.550	12.650	13.400	13.400	8,483,000
2023-07-19	12.750	13.050	12.600	12.650	12.650	1,871,000
2023-07-18	13.050	13.050	12.600	12.650	12.650	2,216,000
2023-07-17	12.700	13.150	12.650	12.950	12.950	1,918,000
2023-07-14	12.700	12.950	12.650	12.700	12.700	1,345,000
2023-07-13	12.950	12.950	12.650	12.700	12.700	2,030,000
2023-07-12	13.200	13.200	12.850	12.850	12.850	1,680,000
2023-07-11	13.100	13.250	13.000	13.050	13.050	1,406,000
2023-07-10	13.250	13.250	12.950	12.950	12.950	2,899,000
2023-07-07	13.650	13.650	13.100	13.250	13.250	2,506,000
2023-07-06	13.650	13.800	13.550	13.650	13.650	1,653,000
2023-07-05	13.800	13.800	13.650	13.650	13.650	1,708,000
2023-07-04	13.700	13.800	13.500	13.650	13.650	2,280,000
2023-07-03	13.650	13.850	13.600	13.600	13.600	2,909,000
2023-06-30	13.500	13.600	13.350	13.550	13.550	1,385,000
2023-06-29	13.500	13.650	13.450	13.450	13.450	1,012,000
2023-06-28	13.400	13.600	13.300	13.350	13.350	1,488,000
2023-06-27	13.550	13.800	13.350	13.350	13.350	2,708,000
2023-06-26	13.950	13.950	13.450	13.450	13.450	3,603,000
2023-06-21	13.800	14.100	13.700	13.950	13.950	3,220,000
2023-06-20	13.900	13.900	13.600	13.650	13.650	3,361,000
2023-06-19	14.300	14.300	13.750	13.850	13.850	6,098,000
2023-06-16	14.550	15.200	14.150	14.300	14.300	26,883,000
2023-06-15	13.400	14.650	13.300	14.650	14.650	21,069,000
2023-06-14	13.500	13.500	13.250	13.350	13.350	2,723,000
2023-06-13	13.800	13.850	13.300	13.450	13.450	5,171,000
2023-06-12	14.100	14.150	13.600	13.850	13.850	10,485,000
2023-06-09	13.500	14.100	13.300	13.950	13.950	16,124,000
2023-06-08	13.550	13.600	13.150	13.150	13.150	3,999,000
2023-06-07	13.700	13.700	13.400	13.500	13.500	7,692,000
2023-06-06	13.400	13.750	13.150	13.400	13.400	13,049,000
2023-06-05	12.200	13.000	12.200	12.950	12.950	7,882,000
2023-06-02	12.150	12.200	12.050	12.150	12.150	844,000
2023-06-01	12.000	12.100	12.000	12.050	12.050	657,000
2023-05-31	12.100	12.200	12.000	12.000	12.000	1,067,000
2023-05-30	12.350	12.350	12.100	12.100	12.100	806,000
2023-05-29	12.100	12.350	12.050	12.300	12.300	1,709,000
2023-05-26	12.300	12.300	12.050	12.050	12.050	884,000
2023-05-25	12.300	12.350	12.200	12.200	12.200	965,000
2023-05-24	12.150	12.250	12.050	12.200	12.200	1,212,000
2023-05-23	12.200	12.250	12.150	12.200	12.200	709,000
2023-05-22	12.050	12.450	12.050	12.200	12.200	2,773,000
2023-05-19	11.950	12.050	11.950	11.950	11.950	789,000
2023-05-18	11.950	11.950	11.850	11.900	11.900	577,000

← NewerPage 14 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.