Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	14.186	14.386	13.987	14.036	12.997	4,166,298
2022-05-20	14.186	14.186	13.987	13.987	12.951	1,035,210
2022-05-19	13.687	14.086	13.587	14.086	13.044	1,109,698
2022-05-18	13.987	14.136	13.887	13.937	12.905	1,193,219
2022-05-17	13.787	13.937	13.687	13.887	12.859	940,736
2022-05-16	13.887	13.887	13.587	13.587	12.581	728,036
2022-05-13	13.637	13.887	13.587	13.637	12.627	1,087,733
2022-05-12	13.837	14.036	13.487	13.587	12.581	1,852,442
2022-05-11	13.687	13.987	13.487	13.937	12.905	3,869,646
2022-05-10	12.688	13.487	12.688	13.387	12.396	1,991,112
2022-05-09	13.187	13.187	12.688	12.688	11.749	858,348
2022-05-06	13.187	13.287	13.137	13.237	12.257	376,988
2022-05-05	13.487	13.587	13.387	13.437	12.442	685,598
2022-05-04	13.387	13.387	13.287	13.337	12.350	351,952
2022-05-03	13.187	13.387	13.137	13.287	12.304	520,828
2022-04-29	13.337	13.487	13.287	13.287	12.304	770,080
2022-04-28	12.938	13.237	12.888	13.237	12.257	1,341,873
2022-04-27	13.087	13.137	12.588	12.938	11.980	2,666,091
2022-04-26	13.687	13.687	13.187	13.437	12.442	1,687,639
2022-04-25	13.837	13.837	13.487	13.537	12.535	1,654,115
2022-04-22	14.136	14.186	13.987	13.987	12.951	1,146,215
2022-04-21	13.987	14.186	13.987	14.136	13.090	1,100,075
2022-04-20	13.987	14.036	13.837	13.887	12.859	515,481
2022-04-19	13.787	14.036	13.787	13.787	12.766	695,513
2022-04-18	13.887	13.887	13.487	13.687	12.674	1,528,710
2022-04-15	14.086	14.086	13.837	13.937	12.905	1,502,341
2022-04-14	14.186	14.436	14.136	14.136	13.090	1,050,459
2022-04-13	14.086	14.186	13.987	14.186	13.136	883,818
2022-04-12	14.086	14.186	13.937	13.987	12.951	1,759,913
2022-04-11	14.786	14.786	14.136	14.136	13.090	3,486,598
2022-04-08	14.986	15.085	14.886	14.936	13.830	730,190
2022-04-07	15.285	15.335	14.936	14.936	13.830	1,203,418
2022-04-06	15.285	15.435	15.285	15.385	14.246	667,448
2022-04-01	15.185	15.385	15.085	15.285	14.154	689,988
2022-03-31	15.285	15.335	15.185	15.235	14.108	679,160
2022-03-30	15.235	15.435	15.185	15.285	14.154	1,187,760
2022-03-29	15.335	15.435	15.135	15.135	14.015	1,057,777
2022-03-28	15.235	15.335	14.986	15.285	14.154	704,325
2022-03-25	15.435	15.535	15.235	15.235	14.108	688,425
2022-03-24	15.385	15.485	15.335	15.385	14.246	660,119
2022-03-23	15.485	15.635	15.435	15.485	14.339	1,270,084
2022-03-22	15.235	15.435	15.135	15.385	14.246	1,430,601
2022-03-21	15.185	15.285	15.135	15.135	14.015	763,909
2022-03-18	14.986	15.235	14.886	15.085	13.969	1,484,659
2022-03-17	14.936	14.986	14.836	14.886	13.784	850,900
2022-03-16	14.836	14.936	14.636	14.686	13.599	1,035,253
2022-03-15	14.986	14.986	14.636	14.686	13.599	1,179,326
2022-03-14	14.836	15.085	14.786	14.986	13.876	968,625
2022-03-11	14.636	14.836	14.636	14.786	13.691	525,708
2022-03-10	14.586	14.886	14.586	14.686	13.599	1,631,414
2022-03-09	14.236	14.436	14.136	14.386	13.321	1,302,865
2022-03-08	14.386	14.636	13.987	14.036	12.997	3,882,523
2022-03-07	15.185	15.235	14.586	14.736	13.645	2,720,683
2022-03-04	15.535	15.585	15.285	15.285	14.154	1,060,148
2022-03-03	15.635	15.735	15.485	15.535	14.385	708,501
2022-03-02	15.535	15.585	15.435	15.485	14.339	715,550
2022-03-01	15.385	15.635	15.385	15.535	14.385	1,053,916
2022-02-25	15.385	15.535	15.235	15.385	14.246	1,670,629
2022-02-24	15.735	15.885	15.285	15.335	14.200	2,369,822
2022-02-23	15.735	16.035	15.735	15.835	14.663	1,369,350

← NewerPage 19 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.