Fubon Taiwan Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 173.80 | 174.30 | 170.00 | 170.05 | 170.05 | 3,336,785 |
| 2024-08-01 | 181.80 | 181.80 | 178.25 | 179.80 | 179.80 | 1,262,460 |
| 2024-07-31 | 174.75 | 176.45 | 174.00 | 176.25 | 176.25 | 1,229,253 |
| 2024-07-30 | 174.60 | 177.10 | 172.60 | 176.45 | 176.45 | 1,963,784 |
| 2024-07-29 | 177.65 | 177.90 | 175.00 | 175.95 | 175.95 | 1,343,117 |
| 2024-07-26 | 174.50 | 175.30 | 173.30 | 174.55 | 174.55 | 3,625,065 |
| 2024-07-23 | 180.75 | 183.10 | 180.15 | 183.10 | 183.10 | 2,664,045 |
| 2024-07-22 | 183.00 | 183.00 | 176.50 | 177.35 | 177.35 | 3,485,951 |
| 2024-07-19 | 186.55 | 187.00 | 183.60 | 183.90 | 183.90 | 2,943,833 |
| 2024-07-18 | 188.45 | 189.65 | 187.00 | 189.40 | 189.40 | 4,371,337 |
| 2024-07-17 | 196.00 | 196.00 | 192.90 | 194.00 | 194.00 | 1,653,400 |
| 2024-07-16 | 194.85 | 198.95 | 194.85 | 196.25 | 196.25 | 1,091,832 |
| 2024-07-15 | 195.20 | 196.60 | 194.30 | 194.85 | 194.85 | 1,546,808 |
| 2024-07-12 | 196.65 | 196.85 | 194.60 | 194.75 | 194.75 | 3,615,636 |
| 2024-07-11 | 200.35 | 201.55 | 199.10 | 201.50 | 201.50 | 1,723,742 |
| 2024-07-10 | 195.80 | 197.30 | 193.20 | 197.30 | 197.30 | 1,282,856 |
| 2024-07-09 | 195.85 | 199.05 | 194.00 | 196.50 | 196.50 | 2,237,336 |
| 2024-07-08 | 190.80 | 196.85 | 190.00 | 195.85 | 195.85 | 2,303,969 |
| 2024-07-05 | 191.40 | 191.40 | 189.70 | 189.80 | 189.80 | 957,307 |
| 2024-07-04 | 188.20 | 190.70 | 188.20 | 190.70 | 190.70 | 1,356,760 |
| 2024-07-03 | 184.80 | 185.15 | 184.15 | 184.90 | 184.90 | 411,001 |
| 2024-07-02 | 184.15 | 184.80 | 182.35 | 182.90 | 182.90 | 770,258 |
| 2024-07-01 | 184.85 | 186.20 | 184.25 | 184.40 | 184.40 | 608,804 |
| 2024-06-28 | 183.45 | 185.40 | 182.80 | 184.80 | 184.80 | 684,373 |
| 2024-06-27 | 182.30 | 183.40 | 181.05 | 183.25 | 183.25 | 528,873 |
| 2024-06-26 | 183.05 | 184.05 | 182.30 | 183.80 | 183.80 | 919,697 |
| 2024-06-25 | 178.50 | 181.65 | 177.80 | 181.65 | 181.65 | 1,116,530 |
| 2024-06-24 | 184.25 | 184.30 | 181.25 | 181.70 | 181.70 | 1,095,943 |
| 2024-06-21 | 186.50 | 187.25 | 185.00 | 186.50 | 186.50 | 944,751 |
| 2024-06-20 | 187.90 | 188.15 | 186.40 | 188.05 | 188.05 | 1,411,518 |
| 2024-06-19 | 184.00 | 187.90 | 183.50 | 187.65 | 187.65 | 1,254,764 |
| 2024-06-18 | 179.90 | 181.35 | 179.90 | 181.10 | 181.10 | 500,352 |
| 2024-06-17 | 177.40 | 178.15 | 176.65 | 177.55 | 177.55 | 404,943 |
| 2024-06-14 | 176.10 | 177.50 | 174.95 | 177.50 | 177.50 | 691,101 |
| 2024-06-13 | 176.00 | 178.25 | 175.25 | 176.60 | 176.60 | 1,139,106 |
| 2024-06-12 | 169.60 | 173.40 | 169.60 | 173.40 | 173.40 | 892,666 |
| 2024-06-11 | 170.10 | 170.50 | 169.20 | 169.65 | 169.65 | 713,594 |
| 2024-06-07 | 170.20 | 170.20 | 168.80 | 169.00 | 169.00 | 1,106,694 |
| 2024-06-06 | 170.50 | 171.60 | 169.50 | 170.75 | 170.75 | 1,525,158 |
| 2024-06-05 | 163.35 | 165.30 | 162.10 | 165.05 | 165.05 | 926,454 |
| 2024-06-04 | 165.55 | 165.70 | 162.95 | 163.30 | 163.30 | 939,596 |
| 2024-06-03 | 165.25 | 166.50 | 163.90 | 166.30 | 166.30 | 753,921 |
| 2024-05-31 | 165.15 | 165.75 | 162.80 | 162.80 | 162.80 | 789,876 |
| 2024-05-30 | 165.40 | 166.00 | 164.15 | 164.85 | 164.85 | 850,189 |
| 2024-05-29 | 169.10 | 169.25 | 167.95 | 168.40 | 168.40 | 613,225 |
| 2024-05-28 | 169.50 | 170.10 | 168.95 | 170.10 | 170.10 | 529,478 |
| 2024-05-27 | 168.00 | 170.05 | 168.00 | 169.15 | 169.15 | 387,066 |
| 2024-05-24 | 164.50 | 167.20 | 164.50 | 166.85 | 166.85 | 499,787 |
| 2024-05-23 | 166.65 | 167.75 | 165.65 | 167.60 | 167.60 | 848,491 |
| 2024-05-22 | 162.85 | 165.50 | 162.60 | 165.45 | 165.45 | 598,636 |
| 2024-05-21 | 161.80 | 161.80 | 160.60 | 161.65 | 161.65 | 209,721 |
| 2024-05-20 | 162.00 | 162.00 | 159.45 | 161.20 | 161.20 | 327,480 |
| 2024-05-17 | 161.00 | 162.35 | 161.00 | 161.70 | 161.70 | 169,952 |
| 2024-05-16 | 163.55 | 164.45 | 161.90 | 161.90 | 161.90 | 533,923 |
| 2024-05-15 | 161.20 | 162.40 | 161.00 | 161.65 | 161.65 | 773,643 |
| 2024-05-14 | 157.90 | 159.60 | 157.30 | 159.55 | 159.55 | 356,428 |
| 2024-05-13 | 158.00 | 158.75 | 157.50 | 157.90 | 157.90 | 476,629 |
| 2024-05-10 | 156.50 | 156.70 | 155.00 | 156.70 | 156.70 | 702,424 |
| 2024-05-09 | 156.05 | 156.35 | 155.80 | 156.00 | 156.00 | 254,741 |
| 2024-05-08 | 154.85 | 156.20 | 154.60 | 156.20 | 156.20 | 754,293 |
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.