Fulltech Fiber Glass Corp. (TPEX:1815)
Taiwan · Delayed Price · Currency is TWD 72.20
+3.90 (5.71%)
Oct 31, 2025, 2:32 PM CST
Fulltech Fiber Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 68.70 | 74.20 | 68.60 | 72.20 | 72.20 | 5.71% | 132,887,900 |
| Oct 30, 2025 | 70.60 | 71.40 | 67.40 | 68.30 | 68.30 | -3.12% | 54,590,455 |
| Oct 29, 2025 | 73.80 | 74.80 | 70.10 | 70.50 | 70.50 | -1.95% | 110,175,577 |
| Oct 28, 2025 | 67.50 | 72.40 | 65.60 | 71.90 | 71.90 | 7.47% | 102,069,044 |
| Oct 27, 2025 | 66.20 | 68.20 | 65.60 | 66.90 | 66.90 | 1.98% | 43,347,155 |
| Oct 23, 2025 | 66.70 | 67.10 | 65.60 | 65.60 | 65.60 | -1.65% | 21,953,721 |
| Oct 22, 2025 | 66.80 | 68.40 | 65.80 | 66.70 | 66.70 | 0.60% | 36,972,940 |
| Oct 21, 2025 | 66.70 | 67.60 | 66.00 | 66.30 | 66.30 | 0.76% | 33,465,879 |
| Oct 20, 2025 | 66.80 | 68.20 | 65.30 | 65.80 | 65.80 | - | 51,512,713 |
| Oct 17, 2025 | 67.00 | 67.90 | 65.60 | 65.80 | 65.80 | -3.24% | 31,737,224 |
| Oct 16, 2025 | 67.50 | 70.50 | 66.80 | 68.00 | 68.00 | 1.34% | 70,312,139 |
| Oct 15, 2025 | 64.70 | 67.50 | 62.90 | 67.10 | 67.10 | 5.01% | 56,299,112 |
| Oct 14, 2025 | 70.60 | 71.20 | 63.50 | 63.90 | 63.90 | -8.58% | 84,074,253 |
| Oct 13, 2025 | 66.00 | 71.60 | 66.00 | 69.90 | 69.90 | -1.83% | 60,622,928 |
| Oct 9, 2025 | 74.10 | 74.40 | 71.20 | 71.20 | 71.20 | -2.33% | 77,066,820 |
| Oct 8, 2025 | 75.20 | 77.70 | 72.50 | 72.90 | 72.90 | -2.28% | 252,092,751 |
| Oct 7, 2025 | 70.00 | 74.60 | 68.50 | 74.60 | 74.60 | 9.87% | 116,253,072 |
| Oct 3, 2025 | 67.50 | 68.80 | 65.70 | 67.90 | 67.90 | 1.19% | 56,872,287 |
| Oct 2, 2025 | 68.50 | 69.50 | 66.50 | 67.10 | 67.10 | -1.03% | 60,236,508 |
| Oct 1, 2025 | 66.40 | 72.00 | 66.20 | 67.80 | 67.80 | 3.04% | 137,000,256 |
| Sep 30, 2025 | 65.00 | 66.50 | 64.00 | 65.80 | 65.80 | 4.11% | 40,890,677 |
| Sep 29, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Sep 26, 2025 | 65.00 | 65.40 | 61.80 | 63.20 | 63.20 | -3.51% | 41,784,761 |
| Sep 25, 2025 | 65.00 | 69.30 | 64.80 | 65.50 | 65.50 | 0.46% | 83,666,823 |
| Sep 24, 2025 | 67.00 | 67.20 | 64.10 | 65.20 | 65.20 | -2.40% | 42,950,150 |
| Sep 23, 2025 | 70.20 | 71.70 | 66.10 | 66.80 | 66.80 | -3.05% | 112,318,263 |
| Sep 22, 2025 | 68.30 | 68.90 | 66.50 | 68.90 | 68.90 | 2.07% | 95,822,555 |
| Sep 19, 2025 | 61.80 | 68.30 | 60.90 | 67.50 | 67.50 | 8.70% | 141,357,067 |
| Sep 18, 2025 | 61.30 | 62.40 | 60.50 | 62.10 | 62.10 | 2.99% | 40,695,679 |
| Sep 17, 2025 | 62.10 | 62.50 | 59.60 | 60.30 | 60.30 | -2.90% | 38,297,831 |
| Sep 16, 2025 | 61.70 | 62.90 | 60.60 | 62.10 | 62.10 | 1.64% | 38,712,716 |
| Sep 15, 2025 | 63.00 | 63.10 | 59.00 | 61.10 | 61.10 | -3.02% | 65,274,599 |
| Sep 12, 2025 | 67.00 | 67.40 | 63.00 | 63.00 | 63.00 | -4.11% | 84,554,196 |
| Sep 11, 2025 | 66.40 | 68.70 | 63.60 | 65.70 | 65.70 | -0.15% | 141,353,591 |
| Sep 10, 2025 | 69.10 | 70.60 | 65.80 | 65.80 | 65.80 | -1.94% | 187,148,537 |
| Sep 9, 2025 | 65.00 | 67.10 | 64.90 | 67.10 | 67.10 | 10.00% | 46,710,963 |
| Sep 8, 2025 | 62.20 | 62.60 | 60.10 | 61.00 | 61.00 | - | 57,763,914 |
| Sep 5, 2025 | 62.00 | 62.30 | 59.80 | 61.00 | 61.00 | 2.01% | 101,383,299 |
| 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 |