Fubon Taiwan Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 155.00 | 155.00 | 154.20 | 154.85 | 154.85 | 336,939 |
| 2024-05-06 | 153.70 | 154.80 | 153.60 | 153.80 | 153.80 | 293,983 |
| 2024-05-03 | 152.60 | 153.60 | 151.10 | 151.25 | 151.25 | 198,791 |
| 2024-05-02 | 151.80 | 151.80 | 150.70 | 151.10 | 151.10 | 335,852 |
| 2024-04-30 | 154.00 | 154.50 | 153.60 | 153.90 | 153.90 | 283,828 |
| 2024-04-29 | 153.00 | 153.75 | 152.70 | 153.40 | 153.40 | 267,405 |
| 2024-04-26 | 151.60 | 152.30 | 151.05 | 151.25 | 151.25 | 556,369 |
| 2024-04-25 | 149.80 | 149.90 | 148.30 | 148.55 | 148.55 | 784,919 |
| 2024-04-24 | 148.50 | 151.90 | 148.50 | 151.60 | 151.60 | 628,617 |
| 2024-04-23 | 146.30 | 146.75 | 145.10 | 145.90 | 145.90 | 546,305 |
| 2024-04-22 | 147.35 | 147.35 | 144.25 | 144.25 | 144.25 | 1,011,920 |
| 2024-04-19 | 152.00 | 152.30 | 144.95 | 148.05 | 148.05 | 2,590,852 |
| 2024-04-18 | 154.40 | 156.85 | 152.35 | 156.85 | 156.85 | 901,909 |
| 2024-04-17 | 159.90 | 160.95 | 159.05 | 160.75 | 160.75 | 632,885 |
| 2024-04-16 | 160.60 | 160.70 | 157.20 | 158.55 | 158.55 | 1,410,412 |
| 2024-04-15 | 164.40 | 164.40 | 161.95 | 162.50 | 162.50 | 1,072,665 |
| 2024-04-12 | 165.35 | 166.10 | 164.85 | 165.10 | 165.10 | 463,825 |
| 2024-04-11 | 165.00 | 165.20 | 164.10 | 165.20 | 165.20 | 514,598 |
| 2024-04-10 | 166.00 | 166.00 | 164.55 | 165.35 | 165.35 | 567,397 |
| 2024-04-09 | 161.60 | 165.75 | 161.60 | 165.50 | 165.50 | 940,895 |
| 2024-04-08 | 161.00 | 161.95 | 160.70 | 161.10 | 161.10 | 450,149 |
| 2024-04-03 | 161.20 | 161.20 | 159.75 | 160.75 | 160.75 | 567,737 |
| 2024-04-02 | 159.25 | 162.00 | 159.25 | 162.00 | 162.00 | 684,014 |
| 2024-04-01 | 160.00 | 160.25 | 158.70 | 158.80 | 158.80 | 225,711 |
| 2024-03-29 | 158.45 | 159.65 | 158.40 | 159.30 | 159.30 | 472,982 |
| 2024-03-28 | 158.80 | 159.05 | 157.25 | 158.75 | 158.75 | 279,318 |
| 2024-03-27 | 158.95 | 159.45 | 158.30 | 159.10 | 159.10 | 666,581 |
| 2024-03-26 | 160.20 | 161.25 | 157.65 | 159.30 | 159.30 | 515,665 |
| 2024-03-25 | 159.85 | 160.55 | 159.15 | 159.80 | 159.80 | 194,301 |
| 2024-03-22 | 160.60 | 160.60 | 158.40 | 160.15 | 160.15 | 415,163 |
| 2024-03-21 | 157.85 | 160.00 | 157.85 | 160.00 | 160.00 | 958,730 |
| 2024-03-20 | 156.60 | 157.65 | 155.00 | 155.85 | 155.85 | 795,381 |
| 2024-03-19 | 156.10 | 156.60 | 155.35 | 156.40 | 156.40 | 291,168 |
| 2024-03-18 | 155.20 | 156.95 | 155.00 | 156.95 | 156.95 | 622,034 |
| 2024-03-15 | 155.45 | 156.40 | 155.15 | 155.25 | 155.25 | 424,821 |
| 2024-03-14 | 157.00 | 157.45 | 155.15 | 156.40 | 156.40 | 464,153 |
| 2024-03-13 | 159.15 | 159.15 | 156.75 | 157.40 | 157.40 | 1,127,929 |
| 2024-03-12 | 154.65 | 157.00 | 154.00 | 157.00 | 157.00 | 475,341 |
| 2024-03-11 | 155.95 | 156.60 | 154.55 | 155.25 | 155.25 | 588,741 |
| 2024-03-08 | 159.55 | 159.95 | 155.35 | 156.70 | 156.70 | 2,071,421 |
| 2024-03-07 | 153.55 | 155.80 | 153.05 | 155.10 | 155.10 | 956,863 |
| 2024-03-06 | 149.60 | 151.50 | 148.30 | 151.50 | 151.50 | 596,459 |
| 2024-03-05 | 150.00 | 150.95 | 149.45 | 150.70 | 150.70 | 595,075 |
| 2024-03-04 | 146.95 | 149.25 | 146.95 | 149.05 | 149.05 | 632,104 |
| 2024-03-01 | 144.65 | 144.80 | 143.95 | 144.00 | 144.00 | 109,287 |
| 2024-02-29 | 143.65 | 144.70 | 143.30 | 144.05 | 144.05 | 326,589 |
| 2024-02-27 | 145.30 | 145.30 | 143.20 | 144.30 | 144.30 | 718,096 |
| 2024-02-26 | 144.90 | 145.15 | 144.00 | 145.05 | 145.05 | 326,850 |
| 2024-02-23 | 144.35 | 145.00 | 144.10 | 144.75 | 144.75 | 533,016 |
| 2024-02-22 | 143.25 | 143.30 | 142.20 | 143.30 | 143.30 | 507,429 |
| 2024-02-21 | 141.25 | 141.65 | 140.90 | 141.30 | 141.30 | 719,933 |
| 2024-02-20 | 141.10 | 142.60 | 141.00 | 142.60 | 142.60 | 335,269 |
| 2024-02-19 | 141.80 | 141.80 | 140.45 | 141.30 | 141.30 | 589,981 |
| 2024-02-16 | 143.55 | 143.55 | 141.90 | 142.00 | 142.00 | 247,655 |
| 2024-02-15 | 143.70 | 145.00 | 142.50 | 143.45 | 143.45 | 1,170,163 |
| 2024-02-05 | 134.90 | 136.00 | 134.55 | 136.00 | 136.00 | 475,480 |
| 2024-02-02 | 133.60 | 134.70 | 133.60 | 134.70 | 134.70 | 480,387 |
| 2024-02-01 | 133.20 | 133.25 | 132.15 | 133.25 | 133.25 | 456,097 |
| 2024-01-31 | 134.45 | 134.45 | 133.20 | 133.20 | 133.20 | 299,727 |
| 2024-01-30 | 135.40 | 136.00 | 135.10 | 135.45 | 135.45 | 206,518 |
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.