Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	11.900	11.900	11.800	11.850	11.850	343,000
2023-05-16	11.800	11.900	11.800	11.800	11.800	380,000
2023-05-15	11.700	11.850	11.700	11.800	11.800	346,000
2023-05-12	11.650	11.750	11.600	11.750	11.750	501,000
2023-05-11	11.900	11.900	11.650	11.650	11.650	671,000
2023-05-10	11.750	11.900	11.700	11.800	11.800	308,000
2023-05-09	12.050	12.050	11.850	11.850	11.850	437,000
2023-05-08	12.150	12.150	11.950	11.950	11.950	299,000
2023-05-05	11.850	12.100	11.850	12.000	12.000	677,000
2023-05-04	11.900	11.900	11.800	11.850	11.850	290,000
2023-05-03	11.900	11.950	11.800	11.900	11.900	231,000
2023-05-02	11.800	11.950	11.800	11.900	11.900	424,000
2023-04-28	11.850	11.850	11.750	11.750	11.750	417,000
2023-04-27	11.800	11.850	11.600	11.700	11.700	829,000
2023-04-26	11.650	11.800	11.600	11.750	11.750	438,000
2023-04-25	11.900	11.950	11.700	11.700	11.700	571,000
2023-04-24	11.800	11.950	11.700	11.900	11.900	330,000
2023-04-21	12.100	12.100	11.750	11.750	11.750	1,409,000
2023-04-20	12.200	12.250	12.050	12.100	12.100	745,000
2023-04-19	12.200	12.250	12.150	12.200	12.200	894,000
2023-04-18	12.250	12.250	12.100	12.150	12.150	680,000
2023-04-17	12.250	12.250	12.150	12.250	12.250	579,000
2023-04-14	12.200	12.250	12.150	12.150	12.150	607,000
2023-04-13	12.100	12.250	12.100	12.150	12.150	773,000
2023-04-12	12.000	12.100	12.000	12.050	12.050	359,000
2023-04-11	11.950	12.050	11.900	11.950	11.950	389,000
2023-04-10	12.000	12.050	11.900	11.950	11.950	449,000
2023-04-07	12.100	12.100	11.900	11.950	11.950	795,000
2023-04-06	12.100	12.150	12.050	12.050	12.050	533,000
2023-03-31	12.250	12.250	12.150	12.150	12.150	399,000
2023-03-30	12.200	12.200	12.100	12.100	12.100	375,000
2023-03-29	12.150	12.200	12.050	12.100	12.100	511,000
2023-03-28	12.250	12.250	12.050	12.100	12.100	572,000
2023-03-27	12.200	12.250	12.100	12.150	12.150	617,000
2023-03-24	12.300	12.350	12.200	12.200	12.200	747,000
2023-03-23	12.050	12.300	12.000	12.200	12.200	1,440,000
2023-03-22	12.200	12.200	12.000	12.000	12.000	1,261,000
2023-03-21	11.850	12.050	11.850	11.950	11.950	1,483,000
2023-03-20	11.850	11.850	11.700	11.750	11.750	997,000
2023-03-17	11.850	12.000	11.750	11.800	11.800	1,289,000
2023-03-16	12.150	12.300	11.650	11.750	11.750	3,313,000
2023-03-15	12.250	12.450	12.150	12.150	12.150	1,960,000
2023-03-14	12.150	12.250	12.100	12.200	12.200	1,034,000
2023-03-13	12.400	12.550	12.100	12.300	12.300	1,437,000
2023-03-10	12.750	12.750	12.450	12.450	12.450	1,578,000
2023-03-09	12.850	12.950	12.800	12.800	12.800	793,000
2023-03-08	12.800	12.950	12.750	12.850	12.850	991,000
2023-03-07	12.750	12.950	12.750	12.900	12.900	1,787,000
2023-03-06	12.600	12.750	12.550	12.750	12.750	1,514,000
2023-03-03	12.600	12.600	12.400	12.500	12.500	1,452,000
2023-03-02	12.750	12.800	12.450	12.450	12.450	3,254,000
2023-03-01	12.750	12.900	12.700	12.750	12.750	997,000
2023-02-24	12.700	12.950	12.700	12.700	12.700	1,561,000
2023-02-23	12.700	12.950	12.650	12.700	12.700	2,027,000
2023-02-22	12.600	12.700	12.550	12.650	12.650	860,000
2023-02-21	12.700	12.750	12.650	12.700	12.700	892,000
2023-02-20	12.600	12.750	12.600	12.650	12.650	921,000
2023-02-17	12.450	12.650	12.450	12.550	12.550	580,000
2023-02-16	12.400	12.650	12.400	12.600	12.600	932,000
2023-02-15	12.500	12.550	12.350	12.350	12.350	666,000

← NewerPage 15 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.