Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	12.500	12.600	12.450	12.500	12.500	465,000
2022-08-15	12.300	12.600	12.300	12.500	12.500	1,222,000
2022-08-12	12.350	12.400	12.200	12.200	12.200	872,000
2022-08-11	12.600	12.650	12.300	12.350	12.350	1,099,000
2022-08-10	12.250	12.550	12.200	12.450	12.450	965,000
2022-08-09	12.150	12.350	12.100	12.200	12.200	1,793,000
2022-08-08	12.524	12.816	12.524	12.719	12.119	2,049,645
2022-08-05	12.573	12.621	12.427	12.524	11.934	1,155,656
2022-08-04	12.688	12.738	12.488	12.638	11.702	1,004,065
2022-08-03	12.788	12.838	12.638	12.638	11.702	803,103
2022-08-02	12.788	12.838	12.638	12.788	11.841	680,001
2022-08-01	12.788	12.888	12.738	12.838	11.887	402,950
2022-07-29	12.738	12.838	12.738	12.788	11.841	405,129
2022-07-28	12.888	12.888	12.638	12.638	11.702	348,043
2022-07-27	12.638	12.838	12.638	12.788	11.841	416,440
2022-07-26	12.888	12.938	12.638	12.688	11.749	578,001
2022-07-25	12.888	12.888	12.788	12.838	11.887	278,404
2022-07-22	12.938	12.987	12.788	12.838	11.887	425,732
2022-07-21	12.888	12.938	12.788	12.938	11.980	624,020
2022-07-20	12.888	12.938	12.838	12.838	11.887	732,115
2022-07-19	12.438	12.788	12.388	12.738	11.795	879,678
2022-07-18	12.338	12.588	12.288	12.538	11.610	628,894
2022-07-15	12.188	12.488	12.188	12.338	11.425	832,366
2022-07-14	11.938	12.238	11.889	12.238	11.332	937,860
2022-07-13	11.938	11.988	11.889	11.938	11.055	577,165
2022-07-12	12.138	12.138	11.539	11.689	10.823	1,360,849
2022-07-11	12.488	12.488	12.188	12.238	11.332	481,552
2022-07-08	12.388	12.638	12.388	12.538	11.610	1,019,849
2022-07-07	12.138	12.338	11.988	12.288	11.379	679,982
2022-07-06	12.288	12.388	12.038	12.138	11.240	713,300
2022-07-05	12.288	12.388	12.038	12.238	11.332	579,915
2022-07-04	12.288	12.488	12.138	12.138	11.240	590,119
2022-07-01	12.638	12.788	12.138	12.138	11.240	1,973,862
2022-06-30	13.137	13.137	12.688	12.738	11.795	965,891
2022-06-29	13.137	13.187	12.987	13.087	12.119	427,966
2022-06-28	13.187	13.287	13.037	13.137	12.165	306,655
2022-06-27	12.938	13.287	12.938	13.187	12.211	898,151
2022-06-24	12.788	12.938	12.738	12.788	11.841	615,199
2022-06-23	12.788	12.938	12.638	12.738	11.795	1,027,920
2022-06-22	13.287	13.287	12.688	12.838	11.887	1,043,946
2022-06-21	12.738	13.187	12.738	13.137	12.165	1,019,624
2022-06-20	13.287	13.287	12.788	12.888	11.934	1,703,295
2022-06-17	13.437	13.437	13.037	13.237	12.257	1,162,505
2022-06-16	13.787	13.937	13.437	13.437	12.442	1,157,333
2022-06-15	13.737	13.937	13.637	13.687	12.674	523,059
2022-06-14	13.837	13.887	13.537	13.737	12.720	597,148
2022-06-13	13.937	13.987	13.737	13.737	12.720	949,840
2022-06-10	14.186	14.236	14.086	14.136	13.090	1,760,097
2022-06-09	14.486	14.536	14.386	14.486	13.414	854,431
2022-06-08	14.486	14.586	14.436	14.436	13.367	813,307
2022-06-07	14.336	14.436	14.336	14.436	13.367	550,985
2022-06-06	14.336	14.486	14.236	14.436	13.367	1,013,312
2022-06-02	14.286	14.386	14.236	14.336	13.275	805,160
2022-06-01	14.186	14.436	14.186	14.286	13.229	1,127,501
2022-05-31	13.887	14.286	13.887	14.236	13.182	1,641,745
2022-05-30	13.937	14.036	13.837	13.987	12.951	1,118,681
2022-05-27	13.887	13.887	13.687	13.687	12.674	718,072
2022-05-26	13.887	13.937	13.637	13.687	12.674	657,006
2022-05-25	13.787	13.937	13.737	13.787	12.766	486,971
2022-05-24	14.186	14.186	13.687	13.687	12.674	1,357,897

← NewerPage 18 of 21 · 1,226 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.