Fullerton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.450	20.300	19.300	19.550	15.925	1,085,378
2023-05-10	19.350	19.450	19.350	19.450	15.844	57,389
2023-05-09	19.400	19.400	19.300	19.350	15.762	91,050
2023-05-08	19.350	19.400	19.300	19.400	15.803	106,165
2023-05-05	19.400	19.400	19.300	19.400	15.803	63,003
2023-05-04	19.550	19.550	19.300	19.400	15.803	89,402
2023-05-03	19.250	19.500	19.250	19.400	15.803	113,101
2023-05-02	19.100	19.300	19.100	19.250	15.681	93,106
2023-04-28	19.300	19.300	19.050	19.150	15.600	96,310
2023-04-27	19.200	19.200	19.100	19.100	15.559	83,500
2023-04-26	19.050	19.250	19.000	19.200	15.640	92,000
2023-04-25	19.600	19.600	18.800	19.050	15.518	311,500
2023-04-24	19.150	19.750	19.150	19.350	15.762	271,347
2023-04-21	19.300	19.350	19.100	19.150	15.600	241,001
2023-04-20	19.550	19.600	19.150	19.350	15.762	231,403
2023-04-19	19.700	19.700	19.400	19.550	15.925	208,027
2023-04-18	19.950	19.950	19.600	19.700	16.048	498,210
2023-04-17	19.050	19.600	19.050	19.600	15.966	892,352
2023-04-14	18.950	19.050	18.950	19.000	15.477	158,005
2023-04-13	18.900	19.000	18.900	18.900	15.396	132,008
2023-04-12	18.850	18.950	18.850	18.900	15.396	95,852
2023-04-11	19.000	19.000	18.850	18.850	15.355	81,401
2023-04-10	19.000	19.000	18.900	18.900	15.396	74,009
2023-04-07	18.900	18.950	18.850	18.950	15.437	27,006
2023-04-06	19.050	19.050	18.950	18.950	15.437	112,125
2023-03-31	18.900	18.950	18.600	18.950	15.437	116,000
2023-03-30	18.750	18.950	18.650	18.800	15.314	99,065
2023-03-29	18.900	19.000	18.750	18.750	15.274	160,006
2023-03-28	18.950	19.000	18.900	18.900	15.396	112,075
2023-03-27	19.100	19.100	18.900	18.950	15.437	167,845
2023-03-24	18.850	19.150	18.850	19.000	15.477	216,379
2023-03-23	18.750	18.950	18.650	18.850	15.355	62,300
2023-03-22	18.950	19.000	18.850	18.900	15.396	173,200
2023-03-21	18.800	18.950	18.750	18.850	15.355	63,501
2023-03-20	18.800	18.850	18.800	18.800	15.314	42,056
2023-03-17	18.800	18.850	18.750	18.750	15.274	121,002
2023-03-16	18.950	18.950	18.750	18.750	15.274	93,101
2023-03-15	18.800	18.950	18.750	18.950	15.437	80,001
2023-03-14	18.850	18.850	18.750	18.800	15.314	98,001
2023-03-13	19.000	19.000	18.750	18.850	15.355	188,301
2023-03-10	19.100	19.100	18.900	19.000	15.477	196,110
2023-03-09	18.900	19.250	18.900	19.050	15.518	440,130
2023-03-08	18.850	18.900	18.800	18.850	15.355	101,310
2023-03-07	18.900	18.900	18.750	18.850	15.355	125,027
2023-03-06	18.800	18.950	18.800	18.850	15.355	105,302
2023-03-03	18.750	18.800	18.700	18.800	15.314	141,007
2023-03-02	18.750	18.850	18.700	18.750	15.274	60,124
2023-03-01	18.850	18.900	18.700	18.750	15.274	153,504
2023-02-24	18.850	18.850	18.600	18.850	15.355	114,150
2023-02-23	18.550	18.900	18.550	18.800	15.314	381,002
2023-02-22	18.500	18.500	18.400	18.500	15.070	54,211
2023-02-21	18.500	18.500	18.400	18.500	15.070	71,534
2023-02-20	18.400	18.500	18.400	18.500	15.070	71,007
2023-02-17	18.450	18.450	18.300	18.350	14.948	50,001
2023-02-16	18.500	18.500	18.400	18.450	15.029	53,003
2023-02-15	18.400	18.500	18.300	18.500	15.070	92,001
2023-02-14	18.300	18.500	18.300	18.400	14.989	112,007
2023-02-13	18.700	18.700	18.300	18.350	14.948	119,072
2023-02-10	18.450	18.450	18.300	18.350	14.948	89,002
2023-02-09	18.350	18.400	18.350	18.400	14.989	43,001

← NewerPage 15 of 21 · 1,221 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.