Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	12.000	12.150	12.000	12.000	12.000	488,000
2022-11-09	12.200	12.300	12.050	12.050	12.050	1,506,000
2022-11-08	12.400	12.450	12.050	12.050	12.050	1,230,000
2022-11-07	12.200	12.450	12.150	12.300	12.300	1,807,000
2022-11-04	12.050	12.150	11.850	12.100	12.100	1,114,000
2022-11-03	11.950	12.150	11.850	12.000	12.000	1,621,000
2022-11-02	11.400	12.450	11.400	12.200	12.200	6,918,000
2022-11-01	11.300	11.500	11.250	11.350	11.350	480,000
2022-10-31	11.200	11.450	11.150	11.300	11.300	647,000
2022-10-28	11.300	11.350	11.050	11.050	11.050	397,000
2022-10-27	11.100	11.300	11.100	11.300	11.300	568,000
2022-10-26	11.200	11.200	11.050	11.100	11.100	404,000
2022-10-25	11.200	11.250	11.100	11.100	11.100	486,000
2022-10-24	11.300	11.350	11.150	11.200	11.200	385,000
2022-10-21	11.200	11.250	11.050	11.100	11.100	538,000
2022-10-20	11.300	11.300	11.100	11.200	11.200	511,000
2022-10-19	11.450	11.600	11.350	11.400	11.400	457,000
2022-10-18	11.500	11.600	11.350	11.400	11.400	423,000
2022-10-17	11.300	11.400	11.000	11.350	11.350	998,000
2022-10-14	11.300	11.550	11.300	11.450	11.450	871,000
2022-10-13	11.800	11.850	11.000	11.100	11.100	2,362,000
2022-10-12	11.800	11.800	11.550	11.750	11.750	1,349,000
2022-10-11	12.050	12.050	11.750	11.800	11.800	1,865,000
2022-10-07	12.400	12.600	12.200	12.300	12.300	3,660,000
2022-10-06	12.400	12.400	12.200	12.250	12.250	908,000
2022-10-05	12.550	12.600	12.250	12.300	12.300	1,128,000
2022-10-04	12.450	12.500	12.250	12.450	12.450	740,000
2022-10-03	12.250	12.450	12.200	12.250	12.250	720,000
2022-09-30	12.000	12.300	11.900	12.300	12.300	1,349,000
2022-09-29	12.350	12.350	12.100	12.200	12.200	1,561,000
2022-09-28	12.900	12.950	12.000	12.050	12.050	3,646,000
2022-09-27	12.550	12.800	12.350	12.750	12.750	1,710,000
2022-09-26	13.300	13.450	12.450	12.550	12.550	2,618,000
2022-09-23	13.400	13.550	13.200	13.250	13.250	1,823,000
2022-09-22	13.150	13.450	13.050	13.400	13.400	771,000
2022-09-21	13.500	13.550	13.200	13.250	13.250	1,204,000
2022-09-20	13.600	13.650	13.500	13.550	13.550	480,000
2022-09-19	13.800	13.850	13.400	13.500	13.500	1,383,000
2022-09-16	13.900	13.950	13.700	13.750	13.750	1,511,000
2022-09-15	13.800	14.100	13.750	13.800	13.800	2,387,000
2022-09-14	13.450	13.900	13.300	13.800	13.800	3,840,000
2022-09-13	13.950	14.100	13.700	13.700	13.700	2,254,000
2022-09-12	14.200	14.250	13.850	13.850	13.850	2,652,000
2022-09-08	14.100	14.250	13.950	14.100	14.100	2,249,000
2022-09-07	13.850	13.950	13.750	13.800	13.800	1,543,000
2022-09-06	14.250	14.500	13.950	14.000	14.000	3,394,000
2022-09-05	14.550	14.600	13.900	14.000	14.000	3,621,000
2022-09-02	14.550	14.750	14.300	14.300	14.300	3,792,000
2022-09-01	14.450	14.800	14.300	14.400	14.400	3,098,000
2022-08-31	14.550	14.800	14.350	14.400	14.400	3,430,000
2022-08-30	14.150	14.750	14.150	14.650	14.650	3,945,000
2022-08-29	13.950	14.200	13.850	14.100	14.100	3,759,000
2022-08-26	14.650	15.150	14.500	14.500	14.500	10,038,000
2022-08-25	14.850	14.850	14.400	14.550	14.550	6,531,000
2022-08-24	15.250	15.450	14.800	14.900	14.900	11,826,000
2022-08-23	15.000	15.400	14.400	15.250	15.250	29,850,000
2022-08-22	14.300	15.100	14.250	15.100	15.100	17,528,000
2022-08-19	12.850	13.750	12.800	13.750	13.750	9,421,000
2022-08-18	12.450	12.550	12.400	12.500	12.500	507,000
2022-08-17	12.500	12.550	12.450	12.450	12.450	484,000

← NewerPage 17 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.