Taipei Exchange - Delayed Quote
TWD
Fulltech Fiber Glass Corp. (1815.TWO)
128.00
-1.00
(-0.78%)
At close: 1:30:06 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
121.00
129.00
121.00
129.00
129.00
69,623,352
Nov 6, 2026
109.50
125.50
109.50
117.50
117.50
109,137,576
Nov 5, 2026
130.00
132.00
121.50
121.50
121.50
98,874,299
Nov 4, 2026
134.00
143.50
127.00
135.00
135.00
201,343,172
Nov 3, 2026
133.50
137.50
128.00
131.00
131.00
146,875,535
Nov 2, 2026
122.50
139.00
122.00
139.00
139.00
89,252,802
Oct 30, 2026
132.50
133.50
124.00
126.50
126.50
58,144,789
Oct 29, 2026
146.00
149.00
136.50
137.00
137.00
111,713,431
Oct 28, 2026
136.00
144.00
134.50
144.00
144.00
75,810,136
Oct 27, 2026
141.00
142.00
128.50
131.00
131.00
73,918,351
Oct 23, 2026
139.00
139.00
139.00
139.00
139.00
-
Oct 22, 2026
148.50
156.00
137.00
139.00
139.00
149,487,628
Oct 21, 2026
158.00
158.50
145.00
147.00
147.00
138,983,272
Oct 20, 2026
156.00
161.50
150.50
154.00
154.00
188,187,525
Oct 19, 2026
140.00
154.00
136.00
154.00
154.00
195,763,857
Oct 16, 2026
129.50
140.00
128.50
140.00
140.00
146,797,259
Oct 15, 2026
128.00
132.50
125.00
127.50
127.50
59,240,116
Oct 14, 2026
130.50
140.50
128.50
134.00
134.00
133,927,950
Oct 13, 2026
130.00
133.00
124.00
130.00
130.00
58,578,650
Oct 12, 2026
133.00
137.00
130.00
133.00
133.00
48,428,214
Oct 8, 2026
132.50
139.50
129.00
135.00
135.00
95,933,520
Oct 7, 2026
127.50
139.00
127.00
132.50
132.50
104,075,430
Oct 6, 2026
129.00
133.50
126.50
127.00
127.00
74,299,330
Oct 5, 2026
124.50
128.50
123.50
128.50
128.50
72,709,652
Oct 2, 2026
116.50
122.00
116.00
121.00
121.00
42,768,331
Oct 1, 2026
117.00
119.50
113.50
116.00
116.00
31,345,111
Sep 30, 2026
117.00
117.50
116.00
116.00
116.00
16,386,123
Sep 29, 2026
115.00
117.00
113.00
116.00
116.00
16,892,927
Sep 24, 2026
119.50
119.50
115.00
116.00
116.00
28,394,421
Sep 23, 2026
122.50
124.50
119.50
120.00
120.00
32,388,868
Sep 22, 2026
125.00
129.50
120.00
122.00
122.00
70,023,973
Sep 21, 2026
121.50
124.50
120.00
121.00
121.00
66,219,913
Sep 18, 2026
118.00
123.00
117.50
119.50
119.50
95,564,708
Sep 17, 2026
119.00
119.50
111.00
112.00
112.00
52,882,859
Sep 16, 2026
115.50
121.50
115.50
118.50
118.50
43,105,137
Sep 15, 2026
119.00
121.50
114.50
114.50
114.50
45,600,628
Sep 14, 2026
126.00
127.00
119.50
120.00
120.00
52,294,991
Sep 11, 2026
125.00
129.00
122.00
127.50
127.50
44,236,385
Sep 10, 2026
125.00
129.00
124.00
126.00
126.00
43,599,180
Sep 9, 2026
0.500017
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
134.00
135.00
126.00
126.00
126.00
69,209,188
Sep 9, 2026
1050.0017:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
124.76
134.76
117.14
128.57
128.07
120,513,217
Sep 7, 2026
118.10
123.81
117.62
123.81
123.33
73,930,767
Sep 4, 2026
119.52
120.00
108.57
112.86
112.42
52,644,782
Sep 3, 2026
125.71
132.86
112.38
114.29
113.84
126,554,624
Sep 2, 2026
122.38
132.38
120.00
124.76
124.28
127,599,455
Sep 1, 2026
120.48
126.19
119.05
122.86
122.38
72,046,274
Aug 31, 2026
118.10
121.90
116.67
120.48
120.01
84,112,626
Aug 28, 2026
112.86
121.90
105.71
119.52
119.06
133,516,906
Aug 27, 2026
112.38
112.86
106.67
110.95
110.52
79,512,275
Aug 26, 2026
102.86
113.33
101.90
112.38
111.94
110,819,295
Aug 25, 2026
101.43
103.81
97.62
103.81
103.41
38,440,768
Aug 24, 2026
107.62
110.00
101.90
102.38
101.98
70,467,545
Aug 21, 2026
101.90
107.14
100.00
106.67
106.25
125,990,204
Aug 20, 2026
97.14
102.38
96.67
101.90
101.51
139,685,341
Aug 19, 2026
88.57
94.10
86.76
93.33
92.97
44,762,544
Aug 18, 2026
93.81
100.48
90.38
90.76
90.41
73,303,887
Aug 17, 2026
88.57
91.90
87.14
91.90
91.55
11,901,799
Aug 14, 2026
86.19
87.14
85.14
87.14
86.80
8,042,747
Aug 13, 2026
87.14
87.14
84.76
85.62
85.29
4,144,504
Aug 12, 2026
85.05
86.57
85.05
85.71
85.38
6,463,360
Aug 11, 2026
84.67
84.67
83.05
84.48
84.15
4,386,143
Aug 10, 2026
81.90
89.43
81.05
84.86
84.53
51,393,366
Aug 7, 2026
81.14
86.19
80.00
81.81
81.49
32,662,644
Aug 6, 2026
79.62
87.52
79.52
82.67
82.35
42,386,916
Aug 5, 2026
83.81
83.90
79.24
79.90
79.59
37,076,173
Aug 4, 2026
71.43
76.29
70.00
76.29
75.99
19,687,371
Aug 3, 2026
62.86
69.43
62.48
69.43
69.16
15,364,665
Jul 31, 2026
63.05
63.14
61.43
63.14
62.90
14,776,793
Jul 30, 2026
58.57
61.90
56.29
57.43
57.21
16,364,184
Jul 29, 2026
65.33
65.43
58.29
59.71
59.48
21,185,332
Jul 28, 2026
69.33
69.33
64.57
64.67
64.42
13,978,574
Jul 27, 2026
69.81
71.62
68.67
71.62
71.34
7,561,402
Jul 24, 2026
74.00
74.48
70.19
70.38
70.11
10,524,975
Jul 23, 2026
77.24
77.81
74.38
75.14
74.85
8,421,437
Jul 22, 2026
76.76
78.57
76.00
76.67
76.37
10,389,728
Jul 21, 2026
75.43
76.19
72.67
75.43
75.14
12,276,665
Jul 20, 2026
78.10
78.10
70.86
73.62
73.33
19,176,430
Jul 17, 2026
81.05
81.90
77.52
77.62
77.32
15,760,034
Jul 16, 2026
86.38
86.38
84.19
84.86
84.53
7,373,091
Jul 15, 2026
85.81
88.10
85.81
86.95
86.61
8,250,170
Jul 14, 2026
89.14
89.81
81.14
84.19
83.86
23,778,880
Jul 13, 2026
91.43
95.14
88.76
90.10
89.74
15,761,598
Jul 9, 2026
92.48
93.14
90.00
90.48
90.12
10,229,403
Jul 8, 2026
92.67
93.24
89.43
92.00
91.64
12,615,179
Jul 7, 2026
96.67
98.10
91.52
91.90
91.55
23,752,030
Jul 6, 2026
97.62
98.10
93.43
94.76
94.39
17,107,756
Jul 3, 2026
95.24
97.14
93.90
96.67
96.29
12,868,046
Jul 2, 2026
97.14
98.57
95.24
96.67
96.29
23,692,976
Jul 1, 2026
110.00
112.86
98.57
99.05
98.66
98,470,853
Jun 30, 2026
97.14
105.71
96.67
105.71
105.30
70,923,101
Jun 29, 2026
92.10
97.62
90.86
96.19
95.82
23,750,782
Jun 26, 2026
100.95
100.95
91.71
92.10
91.74
42,392,640
Jun 25, 2026
102.86
103.81
98.10
101.90
101.51
27,735,950
Jun 24, 2026
94.86
101.43
94.86
101.43
101.03
29,306,699
Jun 23, 2026
101.90
105.24
94.76
95.71
95.34
42,586,518
Jun 22, 2026
95.71
102.38
95.24
101.43
101.03
55,509,144
Jun 18, 2026
91.24
94.19
90.95
93.43
93.07
22,577,000
Jun 17, 2026
90.38
91.52
89.71
90.48
90.12
10,654,688
Jun 16, 2026
91.52
96.67
90.19
90.29
89.93
25,481,888
Jun 15, 2026
93.43
93.90
89.62
90.57
90.22
31,354,386
Jun 12, 2026
90.48
93.14
89.43
91.62
91.26
18,117,244
Jun 11, 2026
86.19
88.48
80.95
85.81
85.48
25,812,538
Jun 10, 2026
92.48
93.24
86.86
87.05
86.71
20,592,500
Jun 9, 2026
93.90
94.76
92.86
94.19
93.82
12,869,386
Jun 8, 2026
87.43
92.67
87.43
92.29
91.93
20,379,329
Jun 5, 2026
99.05
99.05
93.90
97.14
96.76
16,061,145
Jun 4, 2026
100.95
102.38
98.57
99.05
98.66
13,685,697
Jun 3, 2026
105.24
105.24
101.43
101.43
101.03
17,636,046
Jun 2, 2026
106.19
107.62
100.95
104.29
103.88
47,071,237
Jun 1, 2026
102.86
107.62
101.90
103.81
103.41
59,444,915
May 29, 2026
102.38
103.81
99.52
100.95
100.56
21,218,316
May 28, 2026
98.57
104.76
97.62
98.57
98.19
41,250,260
May 27, 2026
104.29
104.76
98.10
98.57
98.19
30,425,751
May 26, 2026
104.76
108.57
102.86
102.86
102.46
66,328,918
May 25, 2026
103.81
105.71
101.90
103.81
103.41
34,583,479
May 22, 2026
99.05
102.86
99.05
101.90
101.51
29,292,893
May 21, 2026
97.14
100.00
96.67
96.67
96.29
13,177,915
May 20, 2026
97.14
97.62
94.38
94.76
94.39
15,768,564
May 19, 2026
96.67
100.95
95.71
97.14
96.76
20,562,086
May 18, 2026
96.67
99.05
92.76
98.57
98.19
24,553,562
May 15, 2026
102.38
103.33
97.14
97.62
97.24
24,183,713
May 14, 2026
101.90
104.76
100.48
101.43
101.03
28,956,556
May 13, 2026
101.43
102.38
100.00
100.48
100.09
23,855,497
May 12, 2026
105.71
107.62
102.86
102.86
102.46
30,364,639
May 11, 2026
102.86
108.57
101.90
105.24
104.83
36,704,329
May 8, 2026
104.76
105.24
100.00
101.90
101.51
37,443,684
May 7, 2026
110.00
111.90
104.76
104.76
104.35
56,723,091
May 6, 2026
111.90
116.19
105.71
108.10
107.67
98,751,447
May 5, 2026
102.38
111.43
101.43
110.48
110.05
77,922,047
May 4, 2026
105.71
107.62
101.90
103.81
103.41
41,552,528
Apr 30, 2026
106.67
107.14
101.90
103.33
102.93
43,236,893
Apr 29, 2026
105.71
108.10
102.86
105.24
104.83
31,750,627
Apr 28, 2026
103.33
108.10
101.90
108.10
107.67
64,085,702
Apr 27, 2026
104.76
104.76
99.05
102.86
102.46
35,833,329
Apr 24, 2026
105.24
107.14
100.48
103.33
102.93
36,486,260
Apr 23, 2026
110.95
110.95
100.00
102.86
102.46
46,929,251
Apr 22, 2026
113.33
114.76
107.62
109.05
108.62
51,964,594
Apr 21, 2026
115.24
118.10
111.90
113.33
112.89
60,626,548
Apr 20, 2026
122.38
123.33
112.38
112.38
111.94
124,677,919
Apr 17, 2026
110.00
120.95
110.00
120.95
120.48
133,322,016
Apr 16, 2026
108.57
115.71
104.76
110.00
109.57
107,994,856
Apr 15, 2026
109.52
111.90
105.71
106.67
106.25
62,425,806
Apr 14, 2026
110.95
115.24
107.62
109.05
108.62
110,363,260
Apr 13, 2026
105.71
112.38
102.86
107.62
107.20
100,778,511
Apr 10, 2026
116.19
116.19
104.29
104.76
104.35
122,063,851
Apr 9, 2026
107.62
116.67
105.24
115.71
115.26
167,535,875
Apr 8, 2026
102.86
106.67
100.95
106.67
106.25
72,813,356
Apr 7, 2026
94.57
98.10
92.95
97.14
96.76
30,532,839
Apr 2, 2026
95.24
97.62
91.71
92.00
91.64
30,412,779
Apr 1, 2026
96.19
97.62
93.43
94.00
93.63
30,850,368
Mar 31, 2026
97.14
100.95
90.48
91.24
90.88
51,031,368
Mar 30, 2026
97.14
99.52
95.24
98.57
98.19
25,546,460
Mar 27, 2026
96.67
101.43
96.19
101.43
101.03
31,158,878
Mar 26, 2026
104.76
106.19
99.05
99.52
99.14
99,962,436
Mar 25, 2026
97.62
103.33
95.24
102.86
102.46
85,489,891
Mar 24, 2026
101.43
101.90
92.38
94.10
93.73
75,508,563
Mar 23, 2026
91.81
99.05
89.71
98.57
98.19
63,835,955
Mar 20, 2026
111.43
111.43
95.71
97.14
96.76
74,457,586
Mar 19, 2026
103.81
108.10
103.81
106.19
105.78
14,561,430
Mar 18, 2026
105.24
107.14
101.43
107.14
106.73
15,565,909
Mar 17, 2026
106.67
106.67
101.90
102.86
102.46
9,623,225
Mar 16, 2026
107.14
107.14
102.38
104.76
104.35
10,265,580
Mar 13, 2026
96.19
102.38
96.19
102.38
101.98
7,804,673
Mar 12, 2026
98.57
101.90
98.57
99.05
98.66
6,535,956
Mar 11, 2026
99.05
100.95
97.14
100.48
100.09
12,131,605
Mar 10, 2026
98.10
98.10
94.10
95.71
95.34
9,143,359
Mar 9, 2026
90.86
95.24
90.86
92.48
92.12
13,747,257
Mar 6, 2026
100.48
103.33
100.00
100.95
100.56
7,886,566
Mar 5, 2026
104.76
107.62
100.00
102.86
102.46
89,708,627
Mar 4, 2026
103.81
106.19
97.14
98.57
98.19
84,342,478
Mar 3, 2026
104.76
112.38
103.33
107.14
106.73
157,133,042
Mar 2, 2026
98.57
104.76
97.62
102.38
101.98
66,034,918
Feb 26, 2026
110.48
112.38
103.33
105.24
104.83
96,436,524
Feb 25, 2026
112.38
115.71
105.71
107.62
107.20
113,720,148
Feb 24, 2026
105.71
110.48
105.24
110.00
109.57
139,427,995
Feb 23, 2026
95.24
100.95
94.48
100.95
100.56
102,927,169
Feb 11, 2026
85.24
92.00
85.24
92.00
91.64
83,178,028
Feb 10, 2026
86.10
88.86
83.05
83.71
83.39
52,398,404
Feb 9, 2026
86.57
86.86
83.81
84.76
84.43
46,980,017
Feb 6, 2026
89.05
90.48
82.38
83.43
83.10
69,790,061
Feb 5, 2026
90.86
96.19
90.48
90.76
90.41
113,685,518
Feb 4, 2026
92.29
94.57
88.00
92.38
92.02
114,672,677
Feb 3, 2026
85.62
91.14
85.52
91.14
90.79
66,061,017
Feb 2, 2026
86.10
86.10
81.14
82.86
82.53
37,549,522
Jan 30, 2026
86.95
88.76
84.29
87.43
87.09
35,647,203
Jan 29, 2026
90.67
91.62
85.90
87.24
86.90
44,726,882
Jan 28, 2026
91.52
93.43
89.90
90.29
89.93
45,729,776
Jan 27, 2026
92.29
93.71
89.90
91.05
90.69
54,404,081
Jan 26, 2026
89.52
91.81
88.86
91.24
90.88
47,304,548
Jan 23, 2026
95.24
96.19
89.14
89.24
88.89
76,519,756
Jan 22, 2026
104.76
105.24
94.29
94.29
93.92
116,839,670
Jan 21, 2026
104.76
107.62
99.52
99.52
99.14
127,078,704
Jan 20, 2026
103.81
111.90
100.48
103.81
103.41
279,646,456
Jan 19, 2026
95.71
103.33
95.24
103.33
102.93
168,409,997
Jan 16, 2026
91.24
94.76
90.29
94.10
93.73
221,577,569
Jan 15, 2026
84.76
90.95
84.76
88.76
88.42
178,364,839
Jan 14, 2026
82.48
85.52
81.52
83.81
83.48
58,584,376
Jan 13, 2026
84.10
85.71
81.24
81.90
81.59
61,912,399
Jan 12, 2026
84.29
85.05
82.86
83.05
82.72
44,667,769
Jan 9, 2026
84.29
86.10
82.38
84.10
83.77
54,576,863
Jan 8, 2026
83.81
88.10
83.62
84.00
83.67
100,809,321
Jan 7, 2026
84.19
85.43
81.52
83.33
83.01
58,152,204
Jan 6, 2026
84.29
85.43
83.24
83.81
83.48
49,421,798
Jan 5, 2026
87.05
88.19
82.95
83.81
83.48
68,301,077
Jan 2, 2026
88.57
89.43
86.29
86.38
86.04
81,592,004
Dec 31, 2025
90.95
92.00
87.81
89.90
89.55
102,139,058
Dec 30, 2025
93.05
93.90
89.52
92.29
91.93
97,774,906
Dec 29, 2025
90.00
96.67
90.00
94.10
93.73
179,672,617
Dec 26, 2025
87.90
91.90
87.43
88.19
87.85
133,619,689
Dec 24, 2025
84.86
87.14
83.62
86.95
86.61
126,215,295
Dec 23, 2025
83.62
84.29
81.33
83.62
83.29
76,814,659
Dec 22, 2025
79.05
83.33
78.95
82.38
82.06
66,907,304
Dec 19, 2025
77.33
79.43
76.76
76.95
76.65
26,588,021
Dec 18, 2025
76.38
78.19
76.19
76.19
75.89
18,246,181
Dec 17, 2025
78.10
78.57
76.67
77.14
76.84
19,469,951
Dec 16, 2025
79.62
80.00
75.24
77.62
77.32
38,184,204
Dec 15, 2025
78.95
79.90
78.10
79.52
79.21
28,456,842
Dec 12, 2025
82.38
83.62
80.00
80.38
80.07
58,180,137
Dec 11, 2025
81.90
86.67
81.05
81.43
81.11
117,673,453
Dec 10, 2025
83.71
84.48
80.86
81.05
80.73
81,985,026
Dec 9, 2025
81.71
83.05
80.10
82.95
82.63
63,157,197
Dec 8, 2025
79.81
84.29
79.24
80.95
80.64
104,133,224
Dec 5, 2025
79.14
80.00
77.43
79.43
79.12
43,865,367
Dec 4, 2025
78.48
78.57
76.86
78.48
78.17
32,963,746
Dec 3, 2025
80.10
80.57
78.10
78.29
77.98
77,490,657
Dec 2, 2025
75.90
81.33
75.81
79.05
78.74
134,459,288
Dec 1, 2025
76.19
76.29
73.71
75.14
74.85
61,733,699
Nov 28, 2025
76.76
80.48
76.48
77.81
77.51
83,826,762
Nov 27, 2025
74.86
78.10
74.67
76.00
75.70
72,304,228
Nov 26, 2025
75.36
77.62
71.98
72.54
72.26
56,128,036
Nov 25, 2025
78.00
78.94
73.86
73.86
73.57
56,554,883
Nov 24, 2025
79.03
81.76
75.93
75.93
75.63
91,267,421
Nov 21, 2025
78.94
80.82
75.27
77.06
76.76
123,770,493
Nov 20, 2025
79.88
81.48
78.56
81.48
81.16
83,737,648
Nov 19, 2025
79.22
79.22
74.14
74.14
73.85
80,334,534
Nov 18, 2025
79.79
82.42
78.19
78.66
78.35
87,091,279
Nov 17, 2025
87.41
88.91
80.35
80.54
80.23
158,511,716
Nov 14, 2025
84.49
89.67
83.08
83.74
83.41
160,655,565
Nov 13, 2025
87.97
90.79
83.08
86.84
86.51
368,038,607
Nov 12, 2025
81.76
85.90
81.76
85.90
85.57
152,171,812
Nov 11, 2025
72.26
78.09
72.26
78.09
77.79
161,871,759
Nov 10, 2025
72.07
73.20
70.38
71.04
70.76
83,228,884
