Fubon Taiwan Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	118.25	118.25	116.40	117.00	117.00	165,611
2023-08-07	116.75	118.50	116.75	118.30	118.30	332,081
2023-08-04	116.50	116.85	115.75	116.45	116.45	484,902
2023-08-02	119.40	119.50	116.65	117.00	117.00	506,914
2023-08-01	119.20	119.80	118.65	119.40	119.40	211,559
2023-07-31	122.30	122.30	118.50	119.10	119.10	215,806
2023-07-28	120.00	121.20	119.70	120.60	120.60	168,812
2023-07-27	120.30	120.40	120.00	120.10	120.10	90,060
2023-07-26	120.50	120.55	119.40	119.55	119.55	194,251
2023-07-25	119.70	121.00	119.70	120.15	120.15	922,533
2023-07-24	118.40	119.20	117.75	119.15	119.15	129,159
2023-07-21	116.35	118.40	116.35	118.40	118.40	354,702
2023-07-20	120.00	120.60	119.80	120.20	120.20	165,317
2023-07-19	121.40	121.65	119.85	119.90	119.90	253,207
2023-07-18	121.60	122.30	120.55	120.70	120.70	282,715
2023-07-17	121.20	121.55	120.80	121.30	121.30	400,724
2023-07-14	120.45	121.25	120.10	121.20	121.20	629,065
2023-07-13	118.90	120.85	118.90	119.70	119.70	902,956
2023-07-12	117.10	117.75	117.00	117.70	117.70	181,123
2023-07-11	116.20	117.05	116.00	117.05	117.05	194,888
2023-07-10	115.70	116.00	114.90	115.00	115.00	211,479
2023-07-07	114.75	115.85	114.65	115.20	115.20	301,553
2023-07-06	116.50	116.85	115.40	115.40	115.40	278,034
2023-07-05	118.60	118.60	117.30	117.60	117.60	829,085
2023-07-04	117.80	118.40	117.45	118.40	118.40	593,199
2023-07-03	116.30	117.40	116.30	117.05	117.05	202,934
2023-06-30	114.80	116.10	114.55	116.10	116.10	95,452
2023-06-29	115.75	116.60	115.20	115.45	115.45	205,238
2023-06-28	115.50	115.75	115.00	115.15	115.15	219,471
2023-06-27	115.45	115.75	114.85	115.05	115.05	304,849
2023-06-26	115.50	116.50	115.50	116.00	116.00	273,127
2023-06-21	116.85	117.40	116.50	116.70	116.70	387,814
2023-06-20	117.30	117.45	116.25	116.85	116.85	190,030
2023-06-19	117.25	117.65	116.80	117.30	117.30	360,820
2023-06-16	117.40	117.70	116.95	117.50	117.50	365,376
2023-06-15	117.20	118.10	117.20	117.75	117.75	273,399
2023-06-14	117.00	117.20	116.55	116.90	116.90	310,211
2023-06-13	116.90	117.40	116.20	117.40	117.40	603,531
2023-06-12	113.15	114.25	113.15	114.20	114.20	318,851
2023-06-09	112.00	112.70	111.85	112.70	112.70	172,635
2023-06-08	112.50	112.95	111.00	111.55	111.55	250,635
2023-06-07	111.70	113.15	111.70	113.15	113.15	397,931
2023-06-06	111.00	111.90	111.00	111.60	111.60	166,544
2023-06-05	111.60	111.60	110.95	111.15	111.15	107,177
2023-06-02	110.70	111.95	110.70	111.70	111.70	285,387
2023-06-01	109.90	110.25	109.55	110.00	110.00	159,159
2023-05-31	111.00	111.05	109.80	110.90	110.90	316,879
2023-05-30	111.40	111.80	111.20	111.75	111.75	277,794
2023-05-29	111.80	112.10	111.10	111.70	111.70	594,643
2023-05-26	110.05	110.60	109.85	110.50	110.50	1,175,699
2023-05-25	106.85	107.10	106.40	107.05	107.05	560,180
2023-05-24	104.90	105.00	104.60	105.00	105.00	158,369
2023-05-23	105.50	105.60	105.00	105.40	105.40	200,337
2023-05-22	105.50	105.80	105.30	105.50	105.50	129,932
2023-05-19	106.00	106.00	105.15	105.55	105.55	489,811
2023-05-18	104.80	105.25	104.50	104.90	104.90	767,891
2023-05-17	101.95	103.45	101.95	103.30	103.30	309,670
2023-05-16	100.90	101.75	100.70	101.55	101.55	257,045
2023-05-15	100.10	100.20	99.800	99.900	99.900	103,584
2023-05-12	99.700	100.50	99.550	100.10	100.10	124,891

← NewerPage 14 of 21 · 1,216 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.