Fulltech Fiber Glass Corp. (TPEX:1815)
Taiwan · Delayed Price · Currency is TWD 61.00
+1.20 (2.01%)
Sep 5, 2025, 2:31 PM CST
Fulltech Fiber Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.00 | 62.30 | 59.80 | 61.00 | 61.00 | 2.01% | 101,214,157 |
| Sep 4, 2025 | 63.10 | 64.00 | 58.30 | 59.80 | 59.80 | -5.68% | 119,001,668 |
| Sep 3, 2025 | 65.60 | 67.80 | 63.40 | 63.40 | 63.40 | -2.31% | 126,632,769 |
| Sep 2, 2025 | 70.40 | 73.40 | 62.50 | 64.90 | 64.90 | -6.48% | 229,004,556 |
| Sep 1, 2025 | 74.40 | 75.90 | 69.00 | 69.40 | 69.40 | -9.28% | 32,677,980 |
| Aug 29, 2025 | 72.00 | 76.50 | 70.80 | 76.50 | 76.50 | 9.29% | 25,313,883 |
| Aug 28, 2025 | 70.00 | 71.50 | 69.10 | 70.00 | 70.00 | -0.85% | 13,468,063 |
| Aug 27, 2025 | 68.00 | 72.40 | 68.00 | 70.60 | 70.60 | 6.17% | 23,079,158 |
| Aug 26, 2025 | 67.80 | 68.00 | 64.00 | 66.50 | 66.50 | -2.64% | 20,723,048 |
| Aug 25, 2025 | 69.20 | 69.20 | 67.20 | 68.30 | 68.30 | 2.25% | 16,686,002 |
| Aug 22, 2025 | 71.60 | 71.60 | 65.80 | 66.80 | 66.80 | -6.05% | 22,957,208 |
| Aug 21, 2025 | 70.80 | 73.20 | 70.40 | 71.10 | 71.10 | 2.75% | 22,707,315 |
| Aug 20, 2025 | 68.50 | 72.60 | 65.70 | 69.20 | 69.20 | -5.08% | 40,825,009 |
| Aug 19, 2025 | 79.20 | 79.20 | 72.90 | 72.90 | 72.90 | -9.89% | 44,472,142 |
| Aug 18, 2025 | 80.90 | 83.10 | 80.50 | 80.90 | 80.90 | 2.53% | 179,721,885 |
| Aug 15, 2025 | 73.80 | 79.70 | 72.60 | 78.90 | 78.90 | 8.83% | 212,555,999 |
| Aug 14, 2025 | 71.00 | 74.70 | 70.70 | 72.50 | 72.50 | 4.92% | 153,098,193 |
| Aug 13, 2025 | 69.50 | 71.50 | 67.60 | 69.10 | 69.10 | 2.37% | 273,657,648 |
| Aug 12, 2025 | 63.00 | 67.50 | 62.90 | 67.50 | 67.50 | 9.93% | 295,400,113 |
| Aug 11, 2025 | 56.60 | 61.40 | 56.40 | 61.40 | 61.40 | 9.84% | 154,908,603 |
| Aug 8, 2025 | 54.80 | 56.70 | 54.40 | 55.90 | 55.90 | 2.76% | 142,214,361 |
| Aug 7, 2025 | 53.80 | 55.80 | 53.30 | 54.40 | 54.40 | 2.64% | 133,427,533 |
| Aug 6, 2025 | 53.80 | 54.90 | 52.40 | 53.00 | 53.00 | -1.85% | 92,886,313 |
| Aug 5, 2025 | 56.50 | 58.00 | 54.00 | 54.00 | 54.00 | -2.35% | 160,650,294 |
| Aug 4, 2025 | 54.40 | 56.20 | 54.10 | 55.30 | 55.30 | 0.91% | 104,262,132 |
| Aug 1, 2025 | 54.20 | 57.00 | 53.60 | 54.80 | 54.80 | 0.37% | 259,764,010 |
| Jul 31, 2025 | 50.00 | 54.60 | 49.90 | 54.60 | 54.60 | 9.86% | 208,516,736 |
| Jul 30, 2025 | 47.05 | 51.40 | 46.60 | 49.70 | 49.70 | 6.20% | 211,644,890 |
| Jul 29, 2025 | 46.60 | 48.30 | 46.20 | 46.80 | 46.80 | -0.11% | 140,723,120 |
| Jul 28, 2025 | 46.40 | 48.50 | 45.40 | 46.85 | 46.85 | 1.85% | 204,069,290 |
| Jul 25, 2025 | 45.55 | 46.60 | 44.90 | 46.00 | 46.00 | 2.22% | 121,906,335 |
| Jul 24, 2025 | 45.05 | 45.65 | 43.55 | 45.00 | 45.00 | 1.81% | 90,264,170 |
| Jul 23, 2025 | 45.25 | 46.15 | 43.90 | 44.20 | 44.20 | 0.23% | 120,394,700 |
| Jul 22, 2025 | 44.95 | 47.80 | 43.35 | 44.10 | 44.10 | -0.90% | 244,480,328 |
| Jul 21, 2025 | 46.05 | 47.55 | 44.50 | 44.50 | 44.50 | -3.47% | 125,783,706 |
| Jul 18, 2025 | 48.15 | 48.75 | 45.25 | 46.10 | 46.10 | -3.15% | 206,292,362 |
| Jul 17, 2025 | 45.00 | 48.60 | 43.50 | 47.60 | 47.60 | 6.97% | 261,818,013 |
| Jul 16, 2025 | 42.75 | 45.50 | 42.05 | 44.50 | 44.50 | 6.97% | 313,207,942 |
| Jul 15, 2025 | 38.10 | 41.60 | 38.05 | 41.60 | 41.60 | 9.91% | 156,799,116 |
| Jul 14, 2025 | 37.10 | 38.50 | 36.80 | 37.85 | 37.85 | 2.02% | 63,904,617 |
| Jul 11, 2025 | 38.10 | 38.60 | 36.85 | 37.10 | 37.10 | -1.33% | 96,497,261 |
| Jul 10, 2025 | 36.20 | 38.00 | 36.20 | 37.60 | 37.60 | 3.44% | 92,683,583 |
| Jul 9, 2025 | 35.10 | 36.40 | 35.05 | 36.35 | 36.35 | 2.68% | 45,844,266 |
| Jul 8, 2025 | 34.55 | 35.40 | 33.85 | 35.40 | 35.40 | 2.02% | 27,634,687 |
| Jul 7, 2025 | 34.85 | 36.20 | 34.65 | 34.70 | 34.70 | 0.29% | 56,853,611 |
| Jul 4, 2025 | 35.60 | 36.00 | 34.45 | 34.60 | 34.60 | -2.54% | 30,955,850 |
| Jul 3, 2025 | 35.90 | 36.35 | 35.50 | 35.50 | 35.50 | -1.11% | 26,143,480 |
| Jul 2, 2025 | 35.25 | 35.95 | 35.25 | 35.90 | 35.90 | 0.70% | 16,523,080 |
| Jul 1, 2025 | 36.40 | 36.45 | 35.55 | 35.65 | 35.65 | -1.52% | 24,126,294 |
| Jun 30, 2025 | 35.75 | 36.65 | 35.70 | 36.20 | 36.20 | 2.55% | 32,683,682 |