Fullerton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	23.050	23.200	23.050	23.150	21.041	103,210
2024-07-31	22.950	23.050	22.850	23.050	20.951	182,100
2024-07-30	22.700	23.050	22.650	23.050	20.951	224,390
2024-07-29	23.050	23.200	22.700	22.700	20.632	153,408
2024-07-26	22.850	23.050	22.650	22.950	20.860	188,102
2024-07-23	22.700	23.250	22.700	23.000	20.905	284,000
2024-07-22	22.800	22.950	22.550	22.700	20.632	346,000
2024-07-19	23.150	23.150	22.700	22.900	20.814	273,200
2024-07-18	23.250	23.250	22.800	23.150	21.041	195,501
2024-07-17	23.300	23.350	23.150	23.250	21.132	165,008
2024-07-16	23.500	23.650	23.300	23.300	21.178	233,100
2024-07-15	23.200	23.700	23.100	23.400	21.269	310,039
2024-07-12	22.950	23.200	22.900	23.200	21.087	330,220
2024-07-11	22.900	23.050	22.800	22.950	20.860	199,013
2024-07-10	22.700	22.950	22.700	22.850	20.769	299,090
2024-07-09	23.100	23.100	22.700	22.850	20.769	424,235
2024-07-08	23.150	23.400	23.000	23.100	20.996	1,011,360
2024-07-05	24.050	24.400	23.950	24.300	20.996	1,387,058
2024-07-04	23.800	24.050	23.800	23.950	20.694	551,616
2024-07-03	23.650	23.950	23.650	23.750	20.521	411,000
2024-07-02	23.900	24.000	23.650	23.650	20.434	353,000
2024-07-01	23.800	23.900	23.700	23.900	20.650	275,002
2024-06-28	23.750	23.900	23.700	23.750	20.521	184,012
2024-06-27	23.600	23.800	23.550	23.700	20.478	144,402
2024-06-26	23.750	23.800	23.650	23.700	20.478	208,614
2024-06-25	23.500	23.700	23.200	23.700	20.478	285,061
2024-06-24	23.400	23.450	23.200	23.400	20.218	381,553
2024-06-21	23.350	23.450	23.250	23.400	20.218	109,004
2024-06-20	23.450	23.450	23.250	23.400	20.218	122,503
2024-06-19	23.300	23.400	23.150	23.350	20.175	171,503
2024-06-18	23.100	23.250	23.000	23.150	20.002	171,180
2024-06-17	23.100	23.100	22.950	23.100	19.959	204,614
2024-06-14	23.050	23.100	23.000	23.100	19.959	95,101
2024-06-13	23.100	23.150	22.900	23.100	19.959	151,107
2024-06-12	23.000	23.000	22.750	22.900	19.786	131,001
2024-06-11	23.000	23.100	22.950	23.000	19.873	184,534
2024-06-07	23.100	23.100	22.850	23.000	19.873	267,100
2024-06-06	23.150	23.150	23.000	23.000	19.873	176,349
2024-06-05	23.250	23.250	23.050	23.150	20.002	112,000
2024-06-04	23.200	23.200	23.100	23.200	20.046	90,241
2024-06-03	23.150	23.300	23.100	23.200	20.046	181,602
2024-05-31	23.250	23.300	23.150	23.150	20.002	301,728
2024-05-30	23.550	23.550	23.150	23.200	20.046	196,001
2024-05-29	23.550	23.650	23.350	23.550	20.348	286,001
2024-05-28	23.100	23.700	23.100	23.500	20.305	346,001
2024-05-27	23.000	23.150	22.900	23.100	19.959	232,214
2024-05-24	22.800	23.000	22.750	23.000	19.873	56,111
2024-05-23	23.150	23.150	22.850	22.950	19.830	180,044
2024-05-22	23.200	23.300	23.050	23.150	20.002	159,004
2024-05-21	23.000	23.200	22.950	23.100	19.959	91,201
2024-05-20	23.000	23.350	22.750	23.100	19.959	547,307
2024-05-17	22.650	22.850	22.650	22.800	19.700	199,001
2024-05-16	22.900	22.900	22.550	22.700	19.614	223,001
2024-05-15	22.700	22.850	22.650	22.700	19.614	144,201
2024-05-14	22.850	22.850	22.650	22.700	19.614	180,101
2024-05-13	22.750	23.000	22.650	22.850	19.743	329,217
2024-05-10	22.750	22.800	22.650	22.800	19.700	132,007
2024-05-09	22.800	22.800	22.650	22.750	19.657	79,100
2024-05-08	22.850	22.950	22.700	22.800	19.700	65,100
2024-05-07	22.750	22.850	22.650	22.800	19.700	99,022

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.1600 TWD
2025-07-04	1.1500 TWD
2024-07-08	1.2000 TWD
2023-07-07	1.1500 TWD
2022-07-04	1.2500 TWD
2021-08-12	1.1000 TWD
2020-07-07	1.4000 TWD
2019-07-08	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.