Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	100.50	108.50	100.00	108.50	108.50	160,390,212
2026-01-16	95.800	99.500	94.800	98.800	98.800	211,025,913
2026-01-15	89.000	95.500	89.000	93.200	93.200	169,870,999
2026-01-14	86.600	89.800	85.600	88.000	88.000	55,794,553
2026-01-13	88.300	90.000	85.300	86.000	86.000	58,964,094
2026-01-12	88.500	89.300	87.000	87.200	87.200	42,540,664
2026-01-09	88.500	90.400	86.500	88.300	88.300	51,977,881
2026-01-08	88.000	92.500	87.800	88.200	88.200	96,008,721
2026-01-07	88.400	89.700	85.600	87.500	87.500	55,382,962
2026-01-06	88.500	89.700	87.400	88.000	88.000	47,068,303
2026-01-05	91.400	92.600	87.100	88.000	88.000	65,048,539
2026-01-02	93.000	93.900	90.600	90.700	90.700	77,706,544
2025-12-31	95.500	96.600	92.200	94.400	94.400	97,275,135
2025-12-30	97.700	98.600	94.000	96.900	96.900	93,118,807
2025-12-29	94.500	101.50	94.500	98.800	98.800	171,116,500
2025-12-26	92.300	96.500	91.800	92.600	92.600	127,256,640
2025-12-24	89.100	91.500	87.800	91.300	91.300	120,204,847
2025-12-23	87.800	88.500	85.400	87.800	87.800	73,156,699
2025-12-22	83.000	87.500	82.900	86.500	86.500	63,721,139
2025-12-19	81.200	83.400	80.600	80.800	80.800	25,321,884
2025-12-18	80.200	82.100	80.000	80.000	80.000	17,377,287
2025-12-17	82.000	82.500	80.500	81.000	81.000	18,542,781
2025-12-16	83.600	84.000	79.000	81.500	81.500	36,365,850
2025-12-15	82.900	83.900	82.000	83.500	83.500	27,101,711
2025-12-12	86.500	87.800	84.000	84.400	84.400	55,409,564
2025-12-11	86.000	91.000	85.100	85.500	85.500	112,069,773
2025-12-10	87.900	88.700	84.900	85.100	85.100	78,080,850
2025-12-09	85.800	87.200	84.100	87.100	87.100	60,149,614
2025-12-08	83.800	88.500	83.200	85.000	85.000	99,174,338
2025-12-05	83.100	84.000	81.300	83.400	83.400	41,776,472
2025-12-04	82.400	82.500	80.700	82.400	82.400	31,393,993
2025-12-03	84.100	84.600	82.000	82.200	82.200	73,800,506
2025-12-02	79.700	85.400	79.600	83.000	83.000	128,056,257
2025-12-01	80.000	80.100	77.400	78.900	78.900	58,793,904
2025-11-28	80.600	84.500	80.300	81.700	81.700	79,834,882
2025-11-27	78.600	82.000	78.400	79.800	79.800	68,861,058
2025-11-26	79.133	81.504	75.576	76.169	76.169	53,455,185
2025-11-25	81.899	82.887	77.552	77.552	77.552	53,861,706
2025-11-24	82.986	85.851	79.726	79.726	79.726	86,921,212
2025-11-21	82.887	84.863	79.034	80.911	80.911	117,876,468
2025-11-20	84.900	86.600	83.500	86.600	86.600	78,787,009
2025-11-19	84.200	84.200	78.800	78.800	78.800	75,585,090
2025-11-18	84.800	87.600	83.100	83.600	83.600	81,942,371
2025-11-17	92.900	94.500	85.400	85.600	85.600	149,140,372
2025-11-14	89.800	95.300	88.300	89.000	89.000	151,157,475
2025-11-13	93.500	96.500	88.300	92.300	92.300	346,279,860
2025-11-12	86.900	91.300	86.900	91.300	91.300	143,175,289
2025-11-11	76.800	83.000	76.800	83.000	83.000	152,301,767
2025-11-10	76.600	77.800	74.800	75.500	75.500	78,308,324
2025-11-07	78.500	78.700	75.000	75.000	75.000	124,326,652
2025-11-06	77.600	80.000	76.100	80.000	80.000	170,208,346
2025-11-05	70.600	78.000	70.300	76.500	76.500	137,999,721
2025-11-04	77.100	79.000	73.200	73.200	73.200	151,210,341
2025-11-03	73.500	77.500	72.400	76.000	76.000	158,086,298
2025-10-31	68.700	74.200	68.600	72.200	72.200	132,749,055
2025-10-30	70.600	71.400	67.400	68.300	68.300	54,225,780
2025-10-29	73.800	74.800	70.100	70.500	70.500	109,612,201
2025-10-28	67.500	72.400	65.600	71.900	71.900	101,548,576
2025-10-27	66.200	68.200	65.600	66.900	66.900	43,199,155
2025-10-23	66.700	67.100	65.600	65.600	65.600	21,804,036

← NewerPage 4 of 21 · 1,225 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.