Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	45.550	46.600	44.900	46.000	46.000	121,763,789
2025-07-24	45.050	45.650	43.550	45.000	45.000	90,121,551
2025-07-23	45.250	46.150	43.900	44.200	44.200	120,234,801
2025-07-22	44.950	47.800	43.350	44.100	44.100	241,226,032
2025-07-21	46.050	47.550	44.500	44.500	44.500	125,491,276
2025-07-18	48.150	48.750	45.250	46.100	46.100	205,954,205
2025-07-17	45.000	48.600	43.500	47.600	47.600	261,398,790
2025-07-16	42.750	45.500	42.050	44.500	44.500	312,825,858
2025-07-15	38.100	41.600	38.050	41.600	41.600	156,371,509
2025-07-14	37.100	38.500	36.800	37.850	37.850	63,759,397
2025-07-11	38.100	38.600	36.850	37.100	37.100	96,319,515
2025-07-10	36.200	38.000	36.200	37.600	37.600	92,494,573
2025-07-09	35.100	36.400	35.050	36.350	36.350	45,754,630
2025-07-08	34.550	35.400	33.850	35.400	35.400	27,570,518
2025-07-07	34.850	36.200	34.650	34.700	34.700	56,755,493
2025-07-04	35.600	36.000	34.450	34.600	34.600	30,842,929
2025-07-03	35.900	36.350	35.500	35.500	35.500	26,075,527
2025-07-02	35.250	35.950	35.250	35.900	35.900	16,477,099
2025-07-01	36.400	36.450	35.550	35.650	35.650	24,039,624
2025-06-30	35.750	36.650	35.700	36.200	36.200	32,624,636
2025-06-27	36.550	36.650	35.300	35.300	35.300	29,142,016
2025-06-26	36.750	37.200	36.100	36.100	36.100	25,341,337
2025-06-25	37.750	37.850	36.550	36.550	36.550	40,183,361
2025-06-24	37.000	38.100	36.850	37.400	37.400	51,928,514
2025-06-23	35.400	36.750	34.800	36.400	36.400	39,368,209
2025-06-20	37.400	37.750	36.200	36.200	36.200	51,330,308
2025-06-19	37.600	38.150	37.300	37.300	37.300	44,901,209
2025-06-18	38.250	38.750	37.900	37.900	37.900	52,397,773
2025-06-17	39.300	39.950	38.200	38.200	38.200	104,953,470
2025-06-16	37.200	39.350	37.200	39.350	39.350	71,077,487
2025-06-13	37.950	39.250	37.450	37.550	37.550	86,394,738
2025-06-12	38.500	39.100	38.100	38.200	38.200	57,555,361
2025-06-11	40.100	40.500	38.450	38.450	38.450	102,270,037
2025-06-10	39.700	41.400	39.700	39.750	39.750	171,521,196
2025-06-09	39.000	40.050	36.950	39.650	39.650	192,972,655
2025-06-06	39.100	39.650	38.350	39.500	39.500	94,130,643
2025-06-05	38.950	39.700	37.900	39.200	39.200	166,463,450
2025-06-04	35.800	39.000	35.800	39.000	39.000	232,597,573
2025-06-03	36.050	36.900	34.750	35.500	35.500	182,270,744
2025-06-02	34.800	35.850	34.650	34.900	34.900	116,591,306
2025-05-29	35.750	35.850	33.650	35.100	35.100	171,478,190
2025-05-28	33.550	36.000	33.550	35.300	35.300	229,242,721
2025-05-27	32.950	35.000	32.650	32.750	32.750	165,413,273
2025-05-26	32.250	32.600	31.900	32.500	32.500	49,579,491
2025-05-23	30.550	32.800	30.150	32.250	32.250	20,599,681
2025-05-22	30.300	30.600	30.000	30.350	30.350	15,667,384
2025-05-21	29.500	30.800	29.500	30.700	30.700	32,478,673
2025-05-20	30.050	30.200	29.300	29.350	29.350	9,583,986
2025-05-19	30.800	30.800	29.700	29.700	29.700	16,709,967
2025-05-16	30.850	31.150	30.550	30.650	30.650	21,824,946
2025-05-15	30.400	31.700	30.400	30.550	30.550	53,847,107
2025-05-14	30.450	30.450	30.000	30.200	30.200	19,331,442
2025-05-13	30.750	31.450	29.900	30.150	30.150	39,288,066
2025-05-12	30.050	30.150	29.700	29.850	29.850	26,644,454
2025-05-09	29.500	30.600	29.450	30.050	30.050	60,293,964
2025-05-08	28.850	30.250	28.850	29.200	29.200	55,376,587
2025-05-07	28.950	29.100	28.250	28.550	28.550	24,700,888
2025-05-06	28.550	29.350	28.300	28.550	28.550	27,856,229
2025-05-05	30.100	30.300	27.650	28.700	28.700	77,857,285
2025-05-02	28.150	29.950	28.150	29.950	29.950	54,480,522

← NewerPage 6 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.