Fubon Taiwan Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	62.300	63.000	62.100	62.250	62.250	17,296,304
2026-10-19	62.200	62.650	61.950	62.600	62.600	25,781,871
2026-10-16	63.500	63.700	63.150	63.300	63.300	16,959,067
2026-10-15	63.650	63.950	63.100	63.150	63.150	58,471,847
2026-10-14	65.700	66.200	65.550	65.700	65.700	14,230,672
2026-10-13	65.650	65.850	65.050	65.400	65.400	32,660,075
2026-10-12	66.600	67.050	66.200	66.800	66.800	19,796,547
2026-10-08	67.200	67.400	66.850	67.000	67.000	18,381,636
2026-10-07	67.750	68.000	67.550	67.650	67.650	19,711,159
2026-10-06	68.100	68.150	67.500	67.950	67.950	13,409,858
2026-10-05	67.650	68.100	67.450	67.650	67.650	25,001,606
2026-10-02	65.900	66.100	65.650	65.950	65.950	19,321,324
2026-10-01	65.500	66.000	65.300	66.000	66.000	17,213,135
2026-09-30	65.600	65.950	65.300	65.450	65.450	17,492,931
2026-09-29	65.150	65.350	64.750	64.950	64.950	12,923,225
2026-09-24	65.100	65.450	64.900	65.400	65.400	9,728,898
2026-09-23	65.300	65.750	65.250	65.450	65.450	13,352,312
2026-09-22	65.650	65.900	64.750	64.750	64.750	16,118,833
2026-09-21	64.050	64.600	64.050	64.550	64.550	18,445,235
2026-09-18	63.550	63.850	63.200	63.800	63.800	16,083,882
2026-09-17	62.550	63.400	62.550	62.700	62.700	11,366,470
2026-09-16	61.600	62.300	61.550	61.950	61.950	11,897,128
2026-09-15	61.700	62.100	61.500	61.600	61.600	10,042,143
2026-09-14	61.700	62.150	61.500	61.900	61.900	10,764,532
2026-09-11	62.550	62.850	62.250	62.550	62.550	14,760,158
2026-09-10	63.250	63.600	63.000	63.600	63.600	7,753,114
2026-09-09	63.800	64.300	63.600	63.750	63.750	11,735,777
2026-09-08	63.800	64.450	63.500	63.600	63.600	22,117,662
2026-09-07	63.250	63.900	63.100	63.750	63.750	22,209,072
2026-09-04	62.450	62.750	61.950	62.700	62.700	10,598,313
2026-09-03	62.200	62.250	61.500	61.600	61.600	8,789,683
2026-09-02	62.550	62.800	62.050	62.050	62.050	10,922,850
2026-09-01	62.250	63.300	62.200	63.050	63.050	22,674,691
2026-08-31	61.350	61.900	61.000	61.850	61.850	12,405,348
2026-08-28	62.500	62.700	62.250	62.350	62.350	14,859,872
2026-08-27	62.300	62.500	61.900	61.900	61.900	13,230,933
2026-08-26	60.700	62.000	60.600	61.950	61.950	11,669,848
2026-08-25	60.000	61.000	59.650	61.000	61.000	10,401,191
2026-08-24	60.900	61.150	60.550	60.550	60.550	7,521,153
2026-08-21	60.450	61.100	60.200	60.850	60.850	8,752,567
2026-08-20	60.650	60.700	59.950	60.450	60.450	7,197,451
2026-08-19	59.650	60.450	59.650	60.150	60.150	12,213,757
2026-08-18	61.850	61.900	60.850	60.900	60.900	14,754,970
2026-08-17	61.950	62.200	61.700	61.800	61.800	17,496,621
2026-08-14	62.700	62.800	61.850	61.950	61.950	27,646,997
2026-08-13	62.500	62.700	62.100	62.400	62.400	19,846,361
2026-08-12	61.300	61.650	61.100	61.500	61.500	16,610,334
2026-08-11	60.600	61.200	60.200	61.050	61.050	12,692,552
2026-08-10	60.750	61.250	60.600	60.950	60.950	18,681,169
2026-08-07	60.650	60.750	59.650	60.200	60.200	24,110,706
2026-08-06	60.200	60.600	59.850	60.450	60.450	15,968,017
2026-08-05	60.700	61.300	60.200	60.650	60.650	39,602,796
2026-08-04	58.800	59.600	58.200	58.650	58.650	30,016,860
2026-08-03	58.800	59.800	58.550	59.150	59.150	19,902,578
2026-07-31	58.300	59.700	58.250	59.700	59.700	72,591,177
2026-07-30	53.800	55.850	53.500	54.300	54.300	34,013,224
2026-07-29	56.600	56.600	53.350	54.400	54.400	60,620,158
2026-07-28	57.300	57.500	56.600	56.650	56.650	38,371,318
2026-07-27	59.200	59.450	58.500	59.300	59.300	15,295,668
2026-07-24	59.900	60.300	59.300	59.500	59.500	27,778,919

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-02	1.0470 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.