Fubon Taiwan Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	116.65	117.00	116.45	116.95	116.95	291,995
2023-11-02	114.80	116.25	114.70	116.25	116.25	149,688
2023-11-01	113.45	113.45	112.75	113.20	113.20	185,752
2023-10-31	113.90	113.95	112.40	112.70	112.70	351,856
2023-10-30	114.05	114.20	113.45	113.70	113.70	184,068
2023-10-27	113.60	114.00	113.60	113.90	113.90	234,212
2023-10-26	113.30	113.80	113.05	113.25	113.25	512,809
2023-10-25	116.05	116.95	116.05	116.10	116.10	51,091
2023-10-24	115.40	115.65	114.40	115.65	115.65	476,382
2023-10-23	115.80	116.00	115.20	115.30	115.30	261,522
2023-10-20	116.50	117.20	115.80	116.85	116.85	471,347
2023-10-19	115.55	116.50	115.50	116.45	116.45	420,994
2023-10-18	117.25	117.25	115.55	115.55	115.55	493,521
2023-10-17	117.95	118.75	117.90	117.90	117.90	123,676
2023-10-16	118.00	118.00	117.30	117.60	117.60	234,951
2023-10-13	118.70	119.05	118.10	118.65	118.65	521,429
2023-10-12	117.80	118.70	117.70	118.70	118.70	295,398
2023-10-11	117.30	118.10	117.30	117.45	117.45	257,049
2023-10-06	115.45	116.15	115.45	116.00	116.00	235,409
2023-10-05	114.50	115.60	114.50	115.35	115.35	242,239
2023-10-04	113.70	113.95	113.10	113.95	113.95	198,442
2023-10-03	115.95	115.95	115.15	115.15	115.15	374,244
2023-10-02	115.15	116.00	115.10	115.95	115.95	238,192
2023-09-28	113.60	114.30	113.00	113.40	113.40	274,432
2023-09-27	112.35	113.10	112.20	113.10	113.10	154,215
2023-09-26	113.40	113.65	112.75	112.75	112.75	647,930
2023-09-25	113.50	114.40	113.50	114.25	114.25	274,719
2023-09-22	112.30	113.50	112.30	113.45	113.45	430,062
2023-09-21	114.15	114.15	113.25	113.40	113.40	559,298
2023-09-20	115.60	115.90	115.00	115.15	115.15	212,295
2023-09-19	116.65	116.75	115.85	115.90	115.90	292,707
2023-09-18	117.00	117.35	116.60	116.60	116.60	296,532
2023-09-15	118.00	118.50	117.40	118.50	118.50	536,405
2023-09-14	116.30	117.55	116.30	117.50	117.50	206,420
2023-09-13	115.80	116.15	115.20	115.20	115.20	146,006
2023-09-12	114.75	115.65	114.30	115.65	115.65	194,069
2023-09-11	115.40	115.40	114.00	114.30	114.30	238,393
2023-09-08	114.95	115.75	114.95	115.40	115.40	111,221
2023-09-07	117.00	117.00	116.10	116.35	116.35	258,922
2023-09-06	118.00	118.10	117.40	117.50	117.50	163,322
2023-09-05	117.45	117.60	116.95	117.45	117.45	216,850
2023-09-04	116.85	117.60	116.50	117.60	117.60	190,068
2023-09-01	116.80	117.30	116.65	116.85	116.85	89,203
2023-08-31	117.50	117.50	116.70	116.85	116.85	191,459
2023-08-30	117.80	118.45	117.60	117.60	117.60	272,763
2023-08-29	116.45	117.25	115.70	117.25	117.25	193,291
2023-08-28	116.75	116.95	116.15	116.35	116.35	166,421
2023-08-25	117.15	117.15	115.80	116.00	116.00	490,806
2023-08-24	119.20	119.55	118.25	118.85	118.85	384,391
2023-08-23	115.05	116.60	115.05	116.55	116.55	219,694
2023-08-22	115.00	115.45	114.95	115.00	115.00	109,847
2023-08-21	114.85	115.00	113.85	113.85	113.85	248,095
2023-08-18	115.35	115.70	114.20	114.40	114.40	191,560
2023-08-17	114.20	115.95	114.20	115.95	115.95	299,083
2023-08-16	114.50	114.85	114.00	114.70	114.70	118,905
2023-08-15	114.75	115.30	114.30	114.60	114.60	543,095
2023-08-14	113.60	114.25	113.35	113.80	113.80	195,749
2023-08-11	116.40	116.40	114.85	114.85	114.85	252,773
2023-08-10	116.50	116.50	115.00	115.20	115.20	524,301
2023-08-09	116.50	117.65	116.50	117.10	117.10	72,964

← NewerPage 13 of 21 · 1,221 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.