Fulltech Fiber Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	28.150	29.950	28.150	29.950	29.950	54,480,522
2025-04-30	28.100	28.250	27.100	27.250	27.250	19,517,110
2025-04-29	28.250	28.400	27.900	28.100	28.100	16,057,499
2025-04-28	28.550	28.700	28.050	28.200	28.200	18,332,683
2025-04-25	28.000	28.750	27.700	28.300	28.300	35,588,433
2025-04-24	27.750	27.850	27.100	27.100	27.100	16,986,942
2025-04-23	26.950	27.500	26.900	27.500	27.500	20,102,791
2025-04-22	26.000	27.100	25.850	26.000	26.000	22,179,166
2025-04-21	28.000	28.200	26.300	26.350	26.350	27,007,126
2025-04-18	28.100	28.450	27.950	28.000	28.000	21,084,777
2025-04-17	27.750	28.500	27.700	27.900	27.900	32,057,806
2025-04-16	28.150	28.650	27.650	27.950	27.950	42,742,772
2025-04-15	26.600	28.300	26.500	28.000	28.000	44,979,917
2025-04-14	26.100	27.250	25.750	26.000	26.000	31,432,312
2025-04-11	22.250	25.250	22.200	25.250	25.250	41,636,843
2025-04-10	24.650	24.650	24.650	24.650	24.650	10,022,812
2025-04-09	22.450	22.450	22.450	22.450	22.450	3,164,712
2025-04-08	24.900	24.900	24.900	24.900	24.900	6,218,896
2025-04-07	27.650	27.650	27.650	27.650	27.650	1,401,398
2025-04-02	30.250	31.800	29.750	30.700	30.700	39,447,565
2025-04-01	30.700	30.950	30.150	30.150	30.150	23,546,242
2025-03-31	30.600	31.950	30.200	30.200	30.200	41,376,221
2025-03-28	34.250	34.350	31.800	32.100	32.100	60,389,792
2025-03-27	34.650	35.200	34.050	34.500	34.500	51,718,274
2025-03-26	33.950	35.150	33.700	34.850	34.850	74,653,583
2025-03-25	34.950	35.350	33.300	33.950	33.950	96,884,799
2025-03-24	33.150	35.200	33.150	34.300	34.300	100,588,814
2025-03-21	32.600	33.700	32.150	32.850	32.850	38,156,661
2025-03-20	32.100	32.650	31.900	32.500	32.500	17,098,014
2025-03-19	32.400	32.450	31.700	31.800	31.800	14,407,627
2025-03-18	32.300	32.900	32.200	32.250	32.250	27,012,362
2025-03-17	31.600	32.500	31.600	32.000	32.000	29,071,525
2025-03-14	31.750	32.050	30.400	31.250	31.250	37,341,479
2025-03-13	32.400	32.800	31.150	31.250	31.250	30,333,657
2025-03-12	32.700	33.000	31.900	31.900	31.900	39,319,721
2025-03-11	31.100	32.750	30.800	32.750	32.750	38,832,677
2025-03-10	32.850	33.100	32.000	32.350	32.350	48,706,246
2025-03-07	33.750	34.050	33.150	33.150	33.150	34,844,804
2025-03-06	33.750	35.200	33.600	33.800	33.800	76,266,427
2025-03-05	33.650	34.300	33.400	33.450	33.450	47,737,529
2025-03-04	32.600	33.500	32.150	33.500	33.500	51,060,908
2025-03-03	33.300	34.100	33.050	33.100	33.100	69,927,754
2025-02-27	35.950	36.500	33.100	33.400	33.400	227,469,645
2025-02-26	32.100	35.250	32.100	35.250	35.250	126,400,210
2025-02-25	32.400	32.450	32.000	32.050	32.050	13,415,129
2025-02-24	32.000	33.150	31.800	32.700	32.700	22,775,596
2025-02-21	32.600	32.900	31.850	32.400	32.400	31,224,238
2025-02-20	33.500	33.700	32.500	32.600	32.600	31,016,356
2025-02-19	33.700	34.350	33.100	33.250	33.250	48,341,246
2025-02-18	33.000	34.150	32.900	33.400	33.400	67,671,541
2025-02-17	32.450	34.400	32.400	32.700	32.700	88,756,287
2025-02-14	33.200	33.800	32.500	32.500	32.500	49,370,733
2025-02-13	33.800	34.000	32.650	33.100	33.100	65,358,011
2025-02-12	35.000	35.800	33.150	33.650	33.650	122,722,764
2025-02-11	35.800	36.000	34.350	34.500	34.500	116,435,749
2025-02-10	35.650	36.000	33.850	34.950	34.950	248,849,519
2025-02-07	32.100	34.500	30.500	34.500	34.500	259,588,450
2025-02-06	28.950	31.400	28.900	31.400	31.400	94,717,953
2025-02-05	28.800	29.400	28.400	28.550	28.550	28,278,525
2025-02-04	29.550	29.850	28.200	28.550	28.550	42,891,730

← NewerPage 7 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.