Taiwan - Delayed Quote TWD

Fullerton Technology Co., Ltd. (6136.TW)

22.45 +0.30 (+1.35%)
At close: April 24 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 22.30 22.50 22.30 22.45 22.45 288,273
Apr 23, 2024 22.20 22.20 22.00 22.15 22.15 131,879
Apr 22, 2024 22.35 22.40 22.00 22.20 22.20 414,676
Apr 19, 2024 22.45 22.60 21.85 22.15 22.15 498,702
Apr 18, 2024 22.70 22.80 22.60 22.65 22.65 373,164
Apr 17, 2024 22.70 22.80 22.60 22.70 22.70 365,121
Apr 16, 2024 23.20 23.20 22.45 22.60 22.60 571,014
Apr 15, 2024 23.25 23.40 23.15 23.20 23.20 154,189
Apr 12, 2024 23.15 23.40 23.15 23.25 23.25 319,279
Apr 11, 2024 23.60 23.60 23.15 23.30 23.30 415,101
Apr 10, 2024 23.60 23.70 23.55 23.65 23.65 286,527
Apr 9, 2024 23.60 23.60 23.50 23.55 23.55 365,220
Apr 8, 2024 23.45 23.65 23.45 23.65 23.65 460,011
Apr 3, 2024 23.40 23.55 23.35 23.45 23.45 169,001
Apr 2, 2024 23.40 23.55 23.35 23.35 23.35 211,009
Apr 1, 2024 23.50 23.60 23.35 23.40 23.40 193,475
Mar 29, 2024 23.75 23.75 23.40 23.45 23.45 191,000
Mar 28, 2024 23.55 23.80 23.50 23.75 23.75 355,976
Mar 27, 2024 23.45 23.70 23.45 23.45 23.45 412,339
Mar 26, 2024 23.70 23.75 23.45 23.50 23.50 296,180
Mar 25, 2024 23.55 23.75 23.55 23.70 23.70 176,021
Mar 22, 2024 23.45 23.60 23.20 23.50 23.50 270,004
Mar 21, 2024 23.30 23.50 23.30 23.45 23.45 187,004
Mar 20, 2024 23.55 23.70 23.45 23.45 23.45 305,352
Mar 19, 2024 23.35 23.80 23.30 23.60 23.60 309,200
Mar 18, 2024 23.20 23.35 23.15 23.35 23.35 247,002
Mar 15, 2024 23.55 23.75 23.25 23.35 23.35 541,019
Mar 14, 2024 24.20 24.25 23.60 23.75 23.75 668,137
Mar 13, 2024 24.30 24.30 24.00 24.15 24.15 488,046
Mar 12, 2024 24.50 24.55 24.20 24.35 24.35 369,220
Mar 11, 2024 24.30 24.60 24.30 24.35 24.35 495,320
Mar 8, 2024 24.55 24.80 24.00 24.35 24.35 975,272
Mar 7, 2024 24.75 24.90 24.50 24.50 24.50 587,010
Mar 6, 2024 24.50 24.80 24.45 24.75 24.75 536,906
Mar 5, 2024 24.55 24.60 24.20 24.45 24.45 631,171
Mar 4, 2024 24.70 24.70 24.35 24.45 24.45 665,598
Mar 1, 2024 24.70 25.25 24.35 24.40 24.40 927,227
Feb 29, 2024 24.25 24.80 24.25 24.70 24.70 704,112
Feb 27, 2024 24.65 24.65 24.10 24.15 24.15 908,019
Feb 26, 2024 25.00 25.00 24.05 24.50 24.50 1,341,159
Feb 23, 2024 24.80 25.00 24.20 24.75 24.75 1,439,505
Feb 22, 2024 25.90 25.90 24.30 24.60 24.60 7,115,308
Feb 21, 2024 24.10 25.65 23.80 25.65 25.65 6,372,502
Feb 20, 2024 22.65 23.35 22.65 23.35 23.35 1,606,696
Feb 19, 2024 22.50 22.85 22.50 22.65 22.65 479,272
Feb 16, 2024 22.10 22.50 22.10 22.40 22.40 395,200
Feb 15, 2024 22.05 22.20 22.00 22.10 22.10 367,514
Feb 5, 2024 22.20 22.20 21.75 21.95 21.95 162,242
Feb 2, 2024 22.00 22.05 21.90 22.00 22.00 150,202
Feb 1, 2024 22.15 22.15 21.90 21.95 21.95 129,047
Jan 31, 2024 21.70 23.00 21.70 21.80 21.80 1,313,060
Jan 30, 2024 21.90 21.90 21.70 21.80 21.80 107,203
Jan 29, 2024 21.90 22.00 21.85 21.85 21.85 118,045
Jan 26, 2024 22.05 22.15 21.80 21.90 21.90 186,000
Jan 25, 2024 22.10 22.20 22.10 22.15 22.15 66,047
Jan 24, 2024 21.90 22.20 21.75 22.10 22.10 604,627
Jan 23, 2024 22.00 22.05 21.80 21.85 21.85 236,003
Jan 22, 2024 21.70 22.30 21.70 22.00 22.00 334,588
Jan 19, 2024 21.65 21.70 21.45 21.60 21.60 120,046
Jan 18, 2024 21.80 21.80 21.55 21.70 21.70 167,141
Jan 17, 2024 21.40 21.90 21.40 21.80 21.80 382,290
Jan 16, 2024 21.55 21.55 21.30 21.50 21.50 203,200
Jan 15, 2024 21.40 21.60 21.35 21.50 21.50 113,046
Jan 12, 2024 21.30 21.55 21.20 21.40 21.40 120,078
Jan 11, 2024 21.25 21.35 21.05 21.30 21.30 162,001
Jan 10, 2024 21.20 22.25 21.10 21.20 21.20 945,042
Jan 9, 2024 21.20 21.20 20.90 21.20 21.20 272,500
Jan 8, 2024 21.15 21.30 21.15 21.20 21.20 176,683
Jan 5, 2024 21.40 21.55 21.15 21.25 21.25 398,567
Jan 4, 2024 22.05 22.05 21.50 21.55 21.55 593,809
Jan 3, 2024 22.35 22.35 22.00 22.05 22.05 315,060
Jan 2, 2024 22.45 22.45 22.30 22.35 22.35 217,178
Dec 29, 2023 22.40 22.45 22.25 22.45 22.45 314,889
Dec 28, 2023 22.55 22.70 22.25 22.35 22.35 291,358
Dec 27, 2023 22.40 22.90 22.40 22.60 22.60 461,000
Dec 26, 2023 22.70 22.70 22.00 22.40 22.40 865,633
Dec 25, 2023 22.95 23.15 22.75 22.75 22.75 640,043
Dec 22, 2023 22.70 22.95 22.70 22.85 22.85 658,171
Dec 21, 2023 22.60 22.75 22.35 22.70 22.70 455,001
Dec 20, 2023 22.90 22.90 22.65 22.70 22.70 393,000
Dec 19, 2023 22.75 23.05 22.60 22.75 22.75 619,727
Dec 18, 2023 21.90 22.75 21.90 22.65 22.65 755,400
Dec 15, 2023 22.20 22.35 22.00 22.00 22.00 800,100
Dec 14, 2023 22.80 23.20 22.20 22.30 22.30 1,283,252
Dec 13, 2023 22.25 22.70 22.20 22.65 22.65 931,734
Dec 12, 2023 21.65 22.15 21.65 22.10 22.10 814,435
Dec 11, 2023 21.50 21.70 21.50 21.65 21.65 573,854
Dec 8, 2023 21.55 21.60 21.40 21.45 21.45 546,326
Dec 7, 2023 21.30 21.80 21.30 21.50 21.50 684,600
Dec 6, 2023 20.80 21.25 20.80 21.25 21.25 541,956
Dec 5, 2023 20.55 20.80 20.55 20.80 20.80 263,684
Dec 4, 2023 20.60 20.65 20.50 20.65 20.65 134,238
Dec 1, 2023 20.55 20.65 20.45 20.65 20.65 271,950
Nov 30, 2023 20.65 20.70 20.45 20.45 20.45 218,100
Nov 29, 2023 20.70 20.80 20.60 20.65 20.65 189,519
Nov 28, 2023 20.65 20.75 20.60 20.70 20.70 228,339
Nov 27, 2023 20.70 20.85 20.60 20.60 20.60 287,410
Nov 24, 2023 20.60 20.65 20.45 20.50 20.50 223,731
Nov 23, 2023 20.50 20.60 20.50 20.60 20.60 267,301
Nov 22, 2023 20.35 20.50 20.35 20.45 20.45 302,901
Nov 21, 2023 20.30 20.35 20.25 20.35 20.35 385,000
Nov 20, 2023 20.15 20.30 20.15 20.25 20.25 175,514
Nov 17, 2023 20.20 20.30 20.10 20.15 20.15 263,337
Nov 16, 2023 20.00 20.15 20.00 20.15 20.15 220,045
Nov 15, 2023 20.20 20.25 20.05 20.15 20.15 271,100
Nov 14, 2023 19.95 20.10 19.95 20.00 20.00 309,422
Nov 13, 2023 19.95 20.05 19.85 19.85 19.85 301,252
Nov 10, 2023 19.70 19.70 19.55 19.70 19.70 135,759
Nov 9, 2023 19.95 19.95 19.70 19.70 19.70 217,001
Nov 8, 2023 19.90 19.90 19.80 19.85 19.85 167,410
Nov 7, 2023 20.00 20.00 19.80 19.90 19.90 108,519
Nov 6, 2023 19.85 19.95 19.75 19.95 19.95 301,202
Nov 3, 2023 19.55 19.95 19.55 19.85 19.85 682,100
Nov 2, 2023 19.50 19.55 19.40 19.50 19.50 142,001
Nov 1, 2023 19.30 19.40 19.25 19.40 19.40 113,330
Oct 31, 2023 19.20 19.35 19.15 19.30 19.30 119,704
Oct 30, 2023 19.10 19.20 19.10 19.20 19.20 62,954
Oct 27, 2023 19.05 19.15 19.05 19.10 19.10 83,001
Oct 26, 2023 19.05 19.05 19.00 19.05 19.05 101,002
Oct 25, 2023 19.05 19.10 19.00 19.10 19.10 129,001
Oct 24, 2023 19.05 19.10 19.00 19.05 19.05 145,051
Oct 23, 2023 19.10 19.20 19.00 19.05 19.05 72,000
Oct 20, 2023 19.20 19.20 19.00 19.10 19.10 196,000
Oct 19, 2023 19.20 19.30 19.10 19.25 19.25 115,026
Oct 18, 2023 19.15 19.25 19.15 19.15 19.15 116,000
Oct 17, 2023 19.25 19.30 19.15 19.15 19.15 174,000
Oct 16, 2023 19.20 19.35 19.10 19.20 19.20 234,051
Oct 13, 2023 19.50 19.55 19.20 19.20 19.20 137,100
Oct 12, 2023 19.45 19.90 19.45 19.60 19.60 231,353
Oct 11, 2023 19.15 19.45 19.15 19.45 19.45 275,626
Oct 6, 2023 19.20 19.20 19.05 19.15 19.15 161,001
Oct 5, 2023 19.10 19.25 19.05 19.20 19.20 208,001
Oct 4, 2023 19.00 19.10 18.85 19.10 19.10 123,000
Oct 3, 2023 18.95 19.15 18.90 19.10 19.10 231,400
Oct 2, 2023 18.95 19.05 18.85 18.95 18.95 240,271
Sep 28, 2023 18.95 18.95 18.80 18.85 18.85 54,000
Sep 27, 2023 18.80 19.00 18.75 18.85 18.85 136,912
Sep 26, 2023 18.85 18.90 18.70 18.75 18.75 48,001
Sep 25, 2023 18.70 18.80 18.70 18.80 18.80 21,001
Sep 22, 2023 18.85 18.85 18.80 18.80 18.80 74,101
Sep 21, 2023 18.95 18.95 18.80 18.85 18.85 38,221
Sep 20, 2023 18.90 18.95 18.85 18.85 18.85 51,000
Sep 19, 2023 18.80 18.90 18.80 18.90 18.90 46,001
Sep 18, 2023 18.85 18.85 18.65 18.80 18.80 80,059
Sep 15, 2023 18.90 18.95 18.85 18.90 18.90 110,003
Sep 14, 2023 18.95 19.00 18.85 18.90 18.90 168,561
Sep 13, 2023 18.80 18.90 18.75 18.90 18.90 123,001
Sep 12, 2023 18.65 18.80 18.65 18.75 18.75 71,938
Sep 11, 2023 18.60 18.75 18.60 18.65 18.65 103,266
Sep 8, 2023 18.60 18.75 18.60 18.65 18.65 43,001
Sep 7, 2023 18.65 18.70 18.60 18.65 18.65 57,070
Sep 6, 2023 18.70 18.70 18.55 18.60 18.60 92,000
Sep 5, 2023 18.70 18.70 18.45 18.60 18.60 155,617
Sep 4, 2023 18.55 18.70 18.55 18.70 18.70 99,100
Sep 1, 2023 18.60 18.65 18.55 18.55 18.55 115,006
Aug 31, 2023 18.60 18.70 18.60 18.60 18.60 34,000
Aug 30, 2023 18.65 18.75 18.60 18.65 18.65 49,750
Aug 29, 2023 18.70 18.70 18.60 18.60 18.60 58,000
Aug 28, 2023 18.75 18.80 18.55 18.70 18.70 59,210
Aug 25, 2023 18.70 18.70 18.65 18.70 18.70 59,002
Aug 24, 2023 18.65 18.70 18.65 18.70 18.70 97,100
Aug 23, 2023 18.75 18.75 18.50 18.65 18.65 54,790
Aug 22, 2023 18.65 18.80 18.65 18.65 18.65 95,103
Aug 21, 2023 18.60 18.65 18.50 18.65 18.65 28,006
Aug 18, 2023 18.65 18.70 18.55 18.60 18.60 56,501
Aug 17, 2023 18.40 18.60 18.40 18.55 18.55 134,000
Aug 16, 2023 18.50 18.60 18.20 18.45 18.45 121,010
Aug 15, 2023 18.50 18.55 18.45 18.50 18.50 195,001
Aug 14, 2023 18.65 18.65 18.40 18.50 18.50 159,000
Aug 11, 2023 18.70 18.75 18.60 18.65 18.65 68,200
Aug 10, 2023 18.70 18.70 18.60 18.65 18.65 39,009
Aug 9, 2023 18.90 19.05 18.70 18.70 18.70 128,001
Aug 8, 2023 18.85 18.85 18.70 18.70 18.70 142,101
Aug 7, 2023 18.85 18.90 18.75 18.85 18.85 117,101
Aug 4, 2023 18.60 18.80 18.60 18.70 18.70 91,200
Aug 2, 2023 18.80 18.80 18.55 18.60 18.60 117,220
Aug 1, 2023 18.85 18.90 18.75 18.80 18.80 63,500
Jul 31, 2023 19.00 19.00 18.80 18.85 18.85 127,000
Jul 28, 2023 18.90 19.00 18.80 19.00 19.00 167,573
Jul 27, 2023 18.90 18.95 18.80 18.90 18.90 182,584
Jul 26, 2023 18.75 19.00 18.60 18.80 18.80 338,013
Jul 25, 2023 18.40 18.50 18.10 18.35 18.35 194,375
Jul 24, 2023 18.70 18.70 18.20 18.40 18.40 301,139
Jul 21, 2023 18.70 18.75 18.65 18.65 18.65 140,100
Jul 20, 2023 18.60 18.75 18.60 18.70 18.70 134,610
Jul 19, 2023 18.60 18.70 18.55 18.70 18.70 126,135
Jul 18, 2023 18.75 18.75 18.55 18.60 18.60 170,510
Jul 17, 2023 18.80 18.80 18.60 18.75 18.75 393,001
Jul 14, 2023 19.00 19.00 18.75 18.80 18.80 103,247
Jul 13, 2023 19.05 19.05 18.70 18.85 18.85 198,003
Jul 12, 2023 19.00 19.00 18.75 18.90 18.90 190,000
Jul 11, 2023 18.90 19.00 18.80 18.95 18.95 144,371
Jul 10, 2023 19.10 19.15 18.85 18.90 18.90 239,300
Jul 7, 2023 1.15 Dividend
Jul 7, 2023 19.00 19.15 19.00 19.05 19.05 448,073
Jul 6, 2023 19.95 20.10 19.90 20.10 18.95 621,500
Jul 5, 2023 19.90 20.05 19.80 19.95 18.81 319,225
Jul 4, 2023 19.85 19.95 19.80 19.90 18.76 201,810
Jul 3, 2023 20.00 20.10 19.85 19.85 18.71 431,182
Jun 30, 2023 19.90 20.00 19.85 19.95 18.81 326,101
Jun 29, 2023 19.75 19.90 19.70 19.90 18.76 229,870
Jun 28, 2023 19.50 19.75 19.40 19.70 18.57 336,122
Jun 27, 2023 19.60 19.60 19.40 19.50 18.38 151,587
Jun 26, 2023 19.55 19.60 19.40 19.60 18.48 163,101
Jun 21, 2023 19.65 19.65 19.40 19.65 18.53 174,001
Jun 20, 2023 19.50 19.55 19.50 19.50 18.38 201,204
Jun 19, 2023 19.65 19.65 19.50 19.55 18.43 67,001
Jun 16, 2023 19.65 19.65 19.55 19.65 18.53 102,101
Jun 15, 2023 19.55 19.65 19.45 19.65 18.53 176,133
Jun 14, 2023 19.50 19.60 19.45 19.55 18.43 173,350
Jun 13, 2023 19.30 19.50 19.30 19.50 18.38 179,100
Jun 12, 2023 19.65 19.70 19.10 19.30 18.20 914,453
Jun 9, 2023 19.90 19.90 19.70 19.70 18.57 373,004
Jun 8, 2023 19.90 19.95 19.85 19.90 18.76 180,627
Jun 7, 2023 19.95 19.95 19.90 19.90 18.76 207,097
Jun 6, 2023 19.85 19.95 19.85 19.90 18.76 157,003
Jun 5, 2023 20.00 20.00 19.85 19.90 18.76 225,327
Jun 2, 2023 19.85 19.90 19.65 19.80 18.67 233,002
Jun 1, 2023 19.80 19.95 19.80 19.80 18.67 168,969
May 31, 2023 19.80 19.85 19.75 19.80 18.67 148,003
May 30, 2023 19.70 19.85 19.70 19.80 18.67 230,611
May 29, 2023 19.70 19.80 19.65 19.65 18.53 68,649
May 26, 2023 19.65 19.75 19.60 19.60 18.48 125,002
May 25, 2023 19.90 19.90 19.60 19.60 18.48 134,201
May 24, 2023 19.80 19.85 19.60 19.75 18.62 109,334
May 23, 2023 19.70 19.85 19.70 19.80 18.67 133,005
May 22, 2023 19.75 19.90 19.70 19.70 18.57 176,274
May 19, 2023 19.60 19.70 19.60 19.70 18.57 117,057
May 18, 2023 19.60 19.65 19.55 19.55 18.43 263,050
May 17, 2023 19.45 19.55 19.40 19.50 18.38 212,056
May 16, 2023 19.40 19.50 19.35 19.40 18.29 127,275
May 15, 2023 19.35 19.50 19.25 19.30 18.20 219,002
May 12, 2023 19.75 19.75 19.35 19.35 18.24 228,000
May 11, 2023 19.45 20.30 19.30 19.55 18.43 1,085,378
May 10, 2023 19.35 19.45 19.35 19.45 18.34 57,389
May 9, 2023 19.40 19.40 19.30 19.35 18.24 91,050
May 8, 2023 19.35 19.40 19.30 19.40 18.29 106,165
May 5, 2023 19.40 19.40 19.30 19.40 18.29 63,003
May 4, 2023 19.55 19.55 19.30 19.40 18.29 89,402
May 3, 2023 19.25 19.50 19.25 19.40 18.29 113,101
May 2, 2023 19.10 19.30 19.10 19.25 18.15 93,106
Apr 28, 2023 19.30 19.30 19.05 19.15 18.05 96,310
Apr 27, 2023 19.20 19.20 19.10 19.10 18.01 83,500
Apr 26, 2023 19.05 19.25 19.00 19.20 18.10 92,000
Apr 25, 2023 19.60 19.60 18.80 19.05 17.96 311,500
Apr 24, 2023 19.15 19.75 19.15 19.35 18.24 271,347