Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	12.500	12.550	12.450	12.450	12.450	508,000
2023-02-13	12.500	12.500	12.350	12.400	12.400	395,000
2023-02-10	12.750	12.800	12.450	12.450	12.450	1,643,000
2023-02-09	12.750	12.800	12.650	12.650	12.650	643,000
2023-02-08	12.700	12.850	12.600	12.750	12.750	1,967,000
2023-02-07	12.600	12.700	12.500	12.600	12.600	952,000
2023-02-06	12.650	12.650	12.500	12.500	12.500	921,000
2023-02-03	12.650	12.650	12.500	12.650	12.650	1,148,000
2023-02-02	12.550	12.650	12.500	12.550	12.550	1,051,000
2023-02-01	12.550	12.600	12.400	12.450	12.450	1,348,000
2023-01-31	12.350	12.500	12.300	12.450	12.450	2,256,000
2023-01-30	12.250	12.300	12.100	12.200	12.200	3,873,000
2023-01-17	12.300	12.300	12.150	12.150	12.150	843,000
2023-01-16	12.250	12.350	12.250	12.300	12.300	523,000
2023-01-13	12.450	12.500	12.300	12.300	12.300	498,000
2023-01-12	12.450	12.600	12.350	12.400	12.400	915,000
2023-01-11	12.550	12.550	12.350	12.400	12.400	1,950,000
2023-01-10	12.550	12.550	12.300	12.300	12.300	1,820,000
2023-01-09	12.600	12.950	12.250	12.600	12.600	4,032,000
2023-01-06	12.350	12.550	12.250	12.350	12.350	2,539,000
2023-01-05	11.900	12.350	11.900	12.300	12.300	2,977,000
2023-01-04	11.750	11.900	11.750	11.800	11.800	407,000
2023-01-03	11.650	11.800	11.600	11.700	11.700	229,000
2022-12-30	11.700	11.800	11.650	11.650	11.650	225,000
2022-12-29	11.650	11.700	11.500	11.600	11.600	465,000
2022-12-28	11.800	11.850	11.650	11.650	11.650	521,000
2022-12-27	11.850	11.950	11.750	11.800	11.800	357,000
2022-12-26	11.800	11.900	11.750	11.750	11.750	336,000
2022-12-23	11.750	11.850	11.650	11.800	11.800	390,000
2022-12-22	11.800	11.900	11.750	11.850	11.850	376,000
2022-12-21	11.800	11.950	11.650	11.700	11.700	850,000
2022-12-20	12.150	12.200	11.800	11.800	11.800	1,000,000
2022-12-19	12.200	12.250	12.100	12.100	12.100	441,000
2022-12-16	12.200	12.300	12.150	12.200	12.200	422,000
2022-12-15	12.200	12.400	12.200	12.350	12.350	812,000
2022-12-14	12.100	12.300	12.100	12.200	12.200	402,000
2022-12-13	12.100	12.150	12.050	12.100	12.100	572,000
2022-12-12	12.200	12.200	12.000	12.050	12.050	885,000
2022-12-09	12.400	12.450	12.300	12.300	12.300	613,000
2022-12-08	12.500	12.600	12.300	12.300	12.300	2,707,000
2022-12-07	12.500	12.750	12.350	12.350	12.350	2,086,000
2022-12-06	12.850	12.850	12.500	12.500	12.500	983,000
2022-12-05	12.900	13.000	12.800	12.800	12.800	1,075,000
2022-12-02	12.700	12.900	12.700	12.800	12.800	1,145,000
2022-12-01	12.750	12.850	12.700	12.750	12.750	1,888,000
2022-11-30	12.600	12.800	12.500	12.600	12.600	1,284,000
2022-11-29	12.400	12.600	12.350	12.600	12.600	614,000
2022-11-28	12.300	12.500	12.300	12.400	12.400	916,000
2022-11-25	12.500	12.600	12.300	12.300	12.300	731,000
2022-11-24	12.600	12.650	12.450	12.450	12.450	689,000
2022-11-23	12.450	12.650	12.400	12.550	12.550	933,000
2022-11-22	12.350	12.500	12.350	12.400	12.400	382,000
2022-11-21	12.550	12.550	12.350	12.350	12.350	655,000
2022-11-18	12.750	12.750	12.400	12.400	12.400	1,143,000
2022-11-17	12.800	12.800	12.600	12.650	12.650	1,848,000
2022-11-16	12.650	12.800	12.450	12.700	12.700	2,543,000
2022-11-15	12.300	13.100	12.250	12.800	12.800	37,994,000
2022-11-14	12.200	12.250	12.100	12.200	12.200	626,000
2022-11-11	12.300	12.350	12.000	12.050	12.050	863,000
2022-11-10	12.000	12.150	12.000	12.000	12.000	488,000

← NewerPage 16 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.