Fubon Taiwan Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 134.80 | 135.40 | 134.60 | 135.40 | 135.40 | 317,921 |
| 2024-01-26 | 134.80 | 135.10 | 134.20 | 134.80 | 134.80 | 546,638 |
| 2024-01-25 | 133.95 | 135.00 | 133.90 | 135.00 | 135.00 | 642,696 |
| 2024-01-24 | 133.00 | 133.40 | 132.85 | 132.95 | 132.95 | 216,559 |
| 2024-01-23 | 132.85 | 133.25 | 132.35 | 133.05 | 133.05 | 283,868 |
| 2024-01-22 | 132.95 | 133.30 | 132.10 | 132.60 | 132.60 | 360,981 |
| 2024-01-19 | 130.00 | 131.80 | 129.65 | 131.80 | 131.80 | 1,256,350 |
| 2024-01-18 | 125.80 | 126.25 | 125.65 | 126.05 | 126.05 | 148,322 |
| 2024-01-17 | 126.10 | 126.30 | 124.95 | 125.15 | 125.15 | 463,890 |
| 2024-01-16 | 126.10 | 126.90 | 125.20 | 126.30 | 126.30 | 170,253 |
| 2024-01-15 | 127.10 | 127.40 | 126.40 | 126.95 | 126.95 | 328,574 |
| 2024-01-12 | 125.95 | 126.75 | 125.80 | 126.55 | 126.55 | 178,559 |
| 2024-01-11 | 126.00 | 126.95 | 126.00 | 126.75 | 126.75 | 112,949 |
| 2024-01-10 | 125.45 | 126.05 | 125.45 | 126.00 | 126.00 | 113,535 |
| 2024-01-09 | 126.95 | 127.10 | 126.00 | 126.40 | 126.40 | 377,975 |
| 2024-01-08 | 125.70 | 126.70 | 125.70 | 126.10 | 126.10 | 477,111 |
| 2024-01-05 | 126.05 | 126.25 | 125.05 | 125.40 | 125.40 | 393,135 |
| 2024-01-04 | 125.85 | 126.00 | 125.35 | 125.70 | 125.70 | 182,889 |
| 2024-01-03 | 127.25 | 127.25 | 125.60 | 125.90 | 125.90 | 537,274 |
| 2024-01-02 | 129.40 | 129.40 | 127.95 | 128.45 | 128.45 | 459,461 |
| 2023-12-29 | 128.70 | 129.40 | 128.70 | 129.40 | 129.40 | 479,675 |
| 2023-12-28 | 129.75 | 129.75 | 128.80 | 129.40 | 129.40 | 133,199 |
| 2023-12-27 | 128.10 | 129.25 | 128.10 | 129.25 | 129.25 | 199,902 |
| 2023-12-26 | 127.00 | 127.95 | 126.95 | 127.95 | 127.95 | 169,788 |
| 2023-12-25 | 126.55 | 127.10 | 126.55 | 127.10 | 127.10 | 223,178 |
| 2023-12-22 | 125.60 | 126.25 | 125.60 | 126.25 | 126.25 | 329,945 |
| 2023-12-21 | 124.80 | 125.75 | 124.70 | 125.75 | 125.75 | 168,529 |
| 2023-12-20 | 126.30 | 126.70 | 126.20 | 126.70 | 126.70 | 149,340 |
| 2023-12-19 | 126.10 | 126.25 | 125.10 | 125.70 | 125.70 | 267,845 |
| 2023-12-18 | 125.25 | 126.10 | 125.10 | 126.10 | 126.10 | 153,752 |
| 2023-12-15 | 126.50 | 127.00 | 125.95 | 125.95 | 125.95 | 175,248 |
| 2023-12-14 | 125.40 | 126.25 | 125.35 | 126.25 | 126.25 | 486,025 |
| 2023-12-13 | 124.05 | 124.50 | 124.00 | 124.50 | 124.50 | 228,658 |
| 2023-12-12 | 123.95 | 124.35 | 123.40 | 124.00 | 124.00 | 311,697 |
| 2023-12-11 | 123.05 | 123.45 | 122.85 | 123.45 | 123.45 | 105,992 |
| 2023-12-08 | 123.15 | 123.60 | 122.70 | 123.00 | 123.00 | 221,392 |
| 2023-12-07 | 122.60 | 122.60 | 121.85 | 121.90 | 121.90 | 296,993 |
| 2023-12-06 | 122.15 | 123.05 | 122.15 | 122.65 | 122.65 | 352,215 |
| 2023-12-05 | 122.30 | 122.30 | 121.30 | 122.15 | 122.15 | 220,235 |
| 2023-12-04 | 123.60 | 123.85 | 122.60 | 122.95 | 122.95 | 70,278 |
| 2023-12-01 | 122.65 | 123.35 | 122.55 | 123.30 | 123.30 | 382,254 |
| 2023-11-30 | 123.00 | 123.15 | 122.00 | 123.15 | 123.15 | 242,313 |
| 2023-11-29 | 122.95 | 123.35 | 122.45 | 122.60 | 122.60 | 221,362 |
| 2023-11-28 | 121.30 | 122.65 | 121.30 | 122.60 | 122.60 | 747,454 |
| 2023-11-27 | 122.55 | 122.95 | 121.10 | 121.35 | 121.35 | 423,896 |
| 2023-11-24 | 122.90 | 122.90 | 122.40 | 122.75 | 122.75 | 97,505 |
| 2023-11-23 | 123.05 | 123.05 | 122.15 | 122.85 | 122.85 | 975,168 |
| 2023-11-22 | 123.00 | 123.30 | 122.45 | 122.65 | 122.65 | 429,294 |
| 2023-11-21 | 124.00 | 124.45 | 124.00 | 124.35 | 124.35 | 1,648,286 |
| 2023-11-20 | 123.05 | 123.05 | 122.30 | 122.80 | 122.80 | 457,341 |
| 2023-11-17 | 122.75 | 123.20 | 122.55 | 123.15 | 123.15 | 425,230 |
| 2023-11-16 | 122.80 | 123.00 | 122.00 | 122.80 | 122.80 | 198,250 |
| 2023-11-15 | 123.25 | 123.60 | 122.05 | 122.80 | 122.80 | 901,559 |
| 2023-11-14 | 121.65 | 122.15 | 121.45 | 121.70 | 121.70 | 371,155 |
| 2023-11-13 | 121.70 | 122.30 | 121.05 | 121.25 | 121.25 | 355,103 |
| 2023-11-10 | 118.90 | 118.90 | 118.50 | 118.75 | 118.75 | 150,060 |
| 2023-11-09 | 118.65 | 119.30 | 118.45 | 119.20 | 119.20 | 232,572 |
| 2023-11-08 | 118.20 | 119.30 | 118.20 | 118.95 | 118.95 | 298,265 |
| 2023-11-07 | 117.90 | 118.20 | 117.80 | 118.20 | 118.20 | 100,585 |
| 2023-11-06 | 117.65 | 118.60 | 117.65 | 118.15 | 118.15 | 240,783 |
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.