Fullerton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.600	17.650	17.500	17.650	14.378	22,000
2022-08-08	17.550	17.600	17.550	17.600	14.337	69,152
2022-08-05	17.500	17.600	17.450	17.550	14.296	57,200
2022-08-04	17.400	17.400	17.350	17.400	14.174	54,250
2022-08-03	17.400	17.450	17.350	17.350	14.133	45,014
2022-08-02	17.450	17.450	17.350	17.400	14.174	37,356
2022-08-01	17.500	17.550	17.350	17.550	14.296	46,486
2022-07-29	17.500	17.500	17.350	17.500	14.255	52,003
2022-07-28	17.450	17.500	17.450	17.450	14.215	63,002
2022-07-27	17.400	17.500	17.400	17.450	14.215	46,000
2022-07-26	17.300	17.500	17.250	17.500	14.255	46,034
2022-07-25	17.300	17.300	17.200	17.300	14.093	50,233
2022-07-22	17.400	17.450	17.350	17.400	14.174	48,000
2022-07-21	17.350	17.400	17.300	17.400	14.174	20,000
2022-07-20	17.350	17.450	17.300	17.350	14.133	36,051
2022-07-19	17.350	17.350	17.250	17.350	14.133	32,545
2022-07-18	17.100	17.400	17.100	17.350	14.133	26,001
2022-07-15	17.150	17.350	17.150	17.150	13.970	40,001
2022-07-14	17.150	17.350	17.050	17.350	14.133	67,120
2022-07-13	17.200	17.300	17.100	17.300	14.093	62,000
2022-07-12	17.100	17.450	17.100	17.150	13.970	46,001
2022-07-11	17.600	17.600	17.200	17.250	14.052	25,000
2022-07-08	17.300	17.500	17.250	17.400	14.174	89,028
2022-07-07	17.500	17.500	17.050	17.250	14.052	103,001
2022-07-06	17.800	17.850	17.100	17.100	13.930	222,404
2022-07-05	17.700	17.800	17.550	17.800	14.500	142,287
2022-07-04	17.400	17.500	17.350	17.450	14.215	436,719
2022-07-01	18.450	18.450	18.200	18.200	13.807	291,150
2022-06-30	18.650	18.650	18.450	18.450	13.997	144,123
2022-06-29	18.800	18.850	18.600	18.600	14.111	157,525
2022-06-28	19.000	19.000	18.700	18.750	14.225	79,005
2022-06-27	18.800	18.800	18.700	18.800	14.263	70,102
2022-06-24	18.800	18.900	18.600	18.600	14.111	95,065
2022-06-23	18.700	18.750	18.600	18.750	14.225	66,000
2022-06-22	18.700	18.750	18.700	18.700	14.187	56,001
2022-06-21	18.500	18.800	18.500	18.800	14.263	66,001
2022-06-20	18.600	18.650	18.450	18.550	14.073	128,000
2022-06-17	18.550	18.750	18.550	18.600	14.111	113,000
2022-06-16	18.950	18.950	18.650	18.700	14.187	95,002
2022-06-15	18.800	18.850	18.650	18.850	14.301	107,218
2022-06-14	18.650	18.750	18.600	18.750	14.225	146,001
2022-06-13	18.800	19.000	18.700	18.750	14.225	105,093
2022-06-10	18.850	18.950	18.850	18.950	14.376	62,001
2022-06-09	18.900	18.950	18.750	18.950	14.376	91,102
2022-06-08	18.900	19.000	18.900	19.000	14.414	76,173
2022-06-07	18.900	18.900	18.800	18.900	14.338	42,002
2022-06-06	18.850	19.050	18.850	18.900	14.338	63,100
2022-06-02	18.850	18.900	18.850	18.850	14.301	26,144
2022-06-01	18.850	18.900	18.800	18.850	14.301	45,100
2022-05-31	19.100	19.100	18.800	19.000	14.414	87,201
2022-05-30	18.900	18.950	18.700	18.950	14.376	118,002
2022-05-27	19.000	19.000	18.750	18.850	14.301	98,500
2022-05-26	18.700	18.750	18.650	18.650	14.149	37,000
2022-05-25	18.650	18.800	18.600	18.700	14.187	23,001
2022-05-24	18.650	18.700	18.600	18.600	14.111	31,151
2022-05-23	18.650	18.800	18.650	18.750	14.225	63,107
2022-05-20	18.600	18.700	18.550	18.650	14.149	34,002
2022-05-19	18.650	18.650	18.500	18.650	14.149	62,122
2022-05-18	18.500	18.750	18.500	18.650	14.149	87,091
2022-05-17	18.500	18.600	18.500	18.500	14.035	120,001

← NewerPage 18 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.