Fulltech Fiber Glass Corp. (TPEX:1815)
Taiwan
· Delayed Price · Currency is TWD 83.40
+1.00 (1.21%)
At close: Dec 5, 2025
Fulltech Fiber Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.10 | 84.00 | 81.30 | 83.40 | 83.40 | 1.21% | 41,924,130 |
| Dec 4, 2025 | 82.40 | 82.50 | 80.70 | 82.40 | 82.40 | 0.24% | 31,545,354 |
| Dec 3, 2025 | 84.10 | 84.60 | 82.00 | 82.20 | 82.20 | -0.96% | 74,113,105 |
| Dec 2, 2025 | 79.70 | 85.40 | 79.60 | 83.00 | 83.00 | 5.20% | 128,519,200 |
| Dec 1, 2025 | 80.00 | 80.10 | 77.40 | 78.90 | 78.90 | -3.43% | 59,074,880 |
| Nov 28, 2025 | 80.60 | 84.50 | 80.30 | 81.70 | 81.70 | 2.38% | 80,205,076 |
| Nov 27, 2025 | 78.60 | 82.00 | 78.40 | 79.80 | 79.80 | 3.50% | 69,164,360 |
| Nov 26, 2025 | 80.10 | 82.50 | 76.50 | 77.10 | 76.17 | -1.78% | 53,191,410 |
| Nov 25, 2025 | 82.90 | 83.90 | 78.50 | 78.50 | 77.55 | -2.73% | 53,591,990 |
| Nov 24, 2025 | 84.00 | 86.90 | 80.70 | 80.70 | 79.73 | -1.47% | 86,232,230 |
| Nov 21, 2025 | 83.90 | 85.90 | 80.00 | 81.90 | 80.91 | -5.43% | 116,933,100 |
| Nov 20, 2025 | 84.90 | 86.60 | 83.50 | 86.60 | 85.55 | 9.90% | 79,318,680 |
| Nov 19, 2025 | 84.20 | 84.20 | 78.80 | 78.80 | 77.85 | -5.74% | 76,019,930 |
| Nov 18, 2025 | 84.80 | 87.60 | 83.10 | 83.60 | 82.59 | -2.34% | 82,381,220 |
| Nov 17, 2025 | 92.90 | 94.50 | 85.40 | 85.60 | 84.57 | -3.82% | 149,805,500 |
| Nov 14, 2025 | 89.80 | 95.30 | 88.30 | 89.00 | 87.92 | -3.58% | 151,888,000 |
| Nov 13, 2025 | 93.50 | 96.50 | 88.30 | 92.30 | 91.19 | 1.10% | 347,298,800 |
| Nov 12, 2025 | 86.90 | 91.30 | 86.90 | 91.30 | 90.20 | 10.00% | 143,692,100 |
| Nov 11, 2025 | 76.80 | 83.00 | 76.80 | 83.00 | 82.00 | 9.93% | 153,151,400 |
| Nov 10, 2025 | 76.60 | 77.80 | 74.80 | 75.50 | 74.59 | 0.67% | 78,564,880 |
| Nov 7, 2025 | 78.50 | 78.70 | 75.00 | 75.00 | 74.09 | -6.25% | 125,000,900 |
| Nov 6, 2025 | 77.60 | 80.00 | 76.10 | 80.00 | 79.03 | 4.58% | 170,758,400 |
| Nov 5, 2025 | 70.60 | 78.00 | 70.30 | 76.50 | 75.58 | 4.51% | 138,523,200 |
| Nov 4, 2025 | 77.10 | 79.00 | 73.20 | 73.20 | 72.32 | -3.68% | 151,843,100 |
| Nov 3, 2025 | 73.50 | 77.50 | 72.40 | 76.00 | 75.08 | 5.26% | 158,802,500 |
| Oct 31, 2025 | 68.70 | 74.20 | 68.60 | 72.20 | 71.33 | 5.71% | 133,306,900 |
| Oct 30, 2025 | 70.60 | 71.40 | 67.40 | 68.30 | 67.47 | -3.12% | 54,590,450 |
| Oct 29, 2025 | 73.80 | 74.80 | 70.10 | 70.50 | 69.65 | -1.95% | 110,175,500 |
| Oct 28, 2025 | 67.50 | 72.40 | 65.60 | 71.90 | 71.03 | 7.47% | 102,069,000 |
| Oct 27, 2025 | 66.20 | 68.20 | 65.60 | 66.90 | 66.09 | 1.98% | 43,347,150 |
| Oct 23, 2025 | 66.70 | 67.10 | 65.60 | 65.60 | 64.81 | -1.65% | 21,953,720 |
| Oct 22, 2025 | 66.80 | 68.40 | 65.80 | 66.70 | 65.89 | 0.60% | 36,972,940 |
| Oct 21, 2025 | 66.70 | 67.60 | 66.00 | 66.30 | 65.50 | 0.76% | 33,465,870 |
| Oct 20, 2025 | 66.80 | 68.20 | 65.30 | 65.80 | 65.01 | - | 51,512,710 |
| Oct 17, 2025 | 67.00 | 67.90 | 65.60 | 65.80 | 65.01 | -3.24% | 31,737,220 |
| Oct 16, 2025 | 67.50 | 70.50 | 66.80 | 68.00 | 67.18 | 1.34% | 70,312,130 |
| Oct 15, 2025 | 64.70 | 67.50 | 62.90 | 67.10 | 66.29 | 5.01% | 56,299,110 |
| Oct 14, 2025 | 70.60 | 71.20 | 63.50 | 63.90 | 63.13 | -8.58% | 84,074,250 |
| Oct 13, 2025 | 66.00 | 71.60 | 66.00 | 69.90 | 69.06 | -1.83% | 60,622,920 |
| Oct 9, 2025 | 74.10 | 74.40 | 71.20 | 71.20 | 70.34 | -2.33% | 77,066,820 |
| Oct 8, 2025 | 75.20 | 77.70 | 72.50 | 72.90 | 72.02 | -2.28% | 252,092,700 |
| Oct 7, 2025 | 70.00 | 74.60 | 68.50 | 74.60 | 73.70 | 9.87% | 116,253,000 |
| Oct 3, 2025 | 67.50 | 68.80 | 65.70 | 67.90 | 67.08 | 1.19% | 56,872,280 |
| Oct 2, 2025 | 68.50 | 69.50 | 66.50 | 67.10 | 66.29 | -1.03% | 60,236,500 |
| Oct 1, 2025 | 66.40 | 72.00 | 66.20 | 67.80 | 66.98 | 3.04% | 137,000,200 |
| Sep 30, 2025 | 65.00 | 66.50 | 64.00 | 65.80 | 65.01 | 4.11% | 40,890,670 |
| Sep 26, 2025 | 65.00 | 65.40 | 61.80 | 63.20 | 62.44 | -3.51% | 41,784,760 |
| Sep 25, 2025 | 65.00 | 69.30 | 64.80 | 65.50 | 64.71 | 0.46% | 83,666,820 |
| Sep 24, 2025 | 67.00 | 67.20 | 64.10 | 65.20 | 64.41 | -2.40% | 42,950,150 |
| Sep 23, 2025 | 70.20 | 71.70 | 66.10 | 66.80 | 65.99 | -3.05% | 112,318,200 |
| Sep 22, 2025 | 68.30 | 68.90 | 66.50 | 68.90 | 68.07 | 2.07% | 95,822,550 |
| Sep 19, 2025 | 61.80 | 68.30 | 60.90 | 67.50 | 66.68 | 8.70% | 141,357,000 |
| Sep 18, 2025 | 61.30 | 62.40 | 60.50 | 62.10 | 61.35 | 2.99% | 40,695,670 |
| Sep 17, 2025 | 62.10 | 62.50 | 59.60 | 60.30 | 59.57 | -2.90% | 38,297,830 |
| Sep 16, 2025 | 61.70 | 62.90 | 60.60 | 62.10 | 61.35 | 1.64% | 38,712,710 |
| Sep 15, 2025 | 63.00 | 63.10 | 59.00 | 61.10 | 60.36 | -3.02% | 65,274,590 |
| Sep 12, 2025 | 67.00 | 67.40 | 63.00 | 63.00 | 62.24 | -4.11% | 84,554,190 |
| Sep 11, 2025 | 66.40 | 68.70 | 63.60 | 65.70 | 64.91 | -0.15% | 141,353,500 |
| Sep 10, 2025 | 69.10 | 70.60 | 65.80 | 65.80 | 65.01 | -1.94% | 187,148,500 |
| Sep 9, 2025 | 65.00 | 67.10 | 64.90 | 67.10 | 66.29 | 10.00% | 46,710,960 |
| Sep 8, 2025 | 62.20 | 62.60 | 60.10 | 61.00 | 60.26 | - | 57,763,910 |
| Sep 5, 2025 | 62.00 | 62.30 | 59.80 | 61.00 | 60.26 | 2.01% | 101,383,200 |
| Sep 4, 2025 | 63.10 | 64.00 | 58.30 | 59.80 | 59.08 | -5.68% | 119,001,600 |
| Sep 3, 2025 | 65.60 | 67.80 | 63.40 | 63.40 | 62.63 | -2.31% | 126,632,700 |
| Sep 2, 2025 | 70.40 | 73.40 | 62.50 | 64.90 | 64.12 | -6.48% | 229,004,500 |
| Sep 1, 2025 | 74.40 | 75.90 | 69.00 | 69.40 | 68.56 | -9.28% | 32,677,980 |
| Aug 29, 2025 | 72.00 | 76.50 | 70.80 | 76.50 | 75.58 | 9.29% | 25,313,880 |
| Aug 28, 2025 | 70.00 | 71.50 | 69.10 | 70.00 | 69.15 | -0.85% | 13,468,060 |
| Aug 27, 2025 | 68.00 | 72.40 | 68.00 | 70.60 | 69.75 | 6.17% | 23,079,150 |
| Aug 26, 2025 | 67.80 | 68.00 | 64.00 | 66.50 | 65.70 | -2.64% | 20,723,040 |
| Aug 25, 2025 | 69.20 | 69.20 | 67.20 | 68.30 | 67.47 | 2.25% | 16,686,000 |
| Aug 22, 2025 | 71.60 | 71.60 | 65.80 | 66.80 | 65.99 | -6.05% | 22,957,200 |
| Aug 21, 2025 | 70.80 | 73.20 | 70.40 | 71.10 | 70.24 | 2.75% | 22,707,310 |
| Aug 20, 2025 | 68.50 | 72.60 | 65.70 | 69.20 | 68.36 | -5.08% | 40,825,000 |
| Aug 19, 2025 | 79.20 | 79.20 | 72.90 | 72.90 | 72.02 | -9.89% | 44,472,140 |
| Aug 18, 2025 | 80.90 | 83.10 | 80.50 | 80.90 | 79.92 | 2.53% | 179,721,800 |
| Aug 15, 2025 | 73.80 | 79.70 | 72.60 | 78.90 | 77.95 | 8.83% | 212,555,900 |
| Aug 14, 2025 | 71.00 | 74.70 | 70.70 | 72.50 | 71.62 | 4.92% | 153,098,100 |
| Aug 13, 2025 | 69.50 | 71.50 | 67.60 | 69.10 | 68.27 | 2.37% | 273,657,600 |
| Aug 12, 2025 | 63.00 | 67.50 | 62.90 | 67.50 | 66.68 | 9.93% | 295,400,100 |
| Aug 11, 2025 | 56.60 | 61.40 | 56.40 | 61.40 | 60.66 | 9.84% | 154,908,600 |
| Aug 8, 2025 | 54.80 | 56.70 | 54.40 | 55.90 | 55.22 | 2.76% | 142,214,300 |
| Aug 7, 2025 | 53.80 | 55.80 | 53.30 | 54.40 | 53.74 | 2.64% | 133,427,500 |
| Aug 6, 2025 | 53.80 | 54.90 | 52.40 | 53.00 | 52.36 | -1.85% | 92,886,310 |
| Aug 5, 2025 | 56.50 | 58.00 | 54.00 | 54.00 | 53.35 | -2.35% | 160,650,200 |
| Aug 4, 2025 | 54.40 | 56.20 | 54.10 | 55.30 | 54.63 | 0.91% | 104,262,100 |
| Aug 1, 2025 | 54.20 | 57.00 | 53.60 | 54.80 | 54.14 | 0.37% | 259,764,000 |
| Jul 31, 2025 | 50.00 | 54.60 | 49.90 | 54.60 | 53.94 | 9.86% | 208,516,700 |
| Jul 30, 2025 | 47.05 | 51.40 | 46.60 | 49.70 | 49.10 | 6.20% | 211,644,800 |
| Jul 29, 2025 | 46.60 | 48.30 | 46.20 | 46.80 | 46.23 | -0.11% | 140,723,100 |
| Jul 28, 2025 | 46.40 | 48.50 | 45.40 | 46.85 | 46.28 | 1.85% | 204,069,200 |
| Jul 25, 2025 | 45.55 | 46.60 | 44.90 | 46.00 | 45.44 | 2.22% | 121,906,300 |
| Jul 24, 2025 | 45.05 | 45.65 | 43.55 | 45.00 | 44.46 | 1.81% | 90,264,170 |
| Jul 23, 2025 | 45.25 | 46.15 | 43.90 | 44.20 | 43.67 | 0.23% | 120,394,700 |
| Jul 22, 2025 | 44.95 | 47.80 | 43.35 | 44.10 | 43.57 | -0.90% | 244,480,300 |
| Jul 21, 2025 | 46.05 | 47.55 | 44.50 | 44.50 | 43.96 | -3.47% | 125,783,700 |
| Jul 18, 2025 | 48.15 | 48.75 | 45.25 | 46.10 | 45.54 | -3.15% | 206,292,300 |
| Jul 17, 2025 | 45.00 | 48.60 | 43.50 | 47.60 | 47.02 | 6.97% | 261,818,000 |
| Jul 16, 2025 | 42.75 | 45.50 | 42.05 | 44.50 | 43.96 | 6.97% | 313,207,900 |
| Jul 15, 2025 | 38.10 | 41.60 | 38.05 | 41.60 | 41.10 | 9.91% | 156,799,100 |