Fubon Taiwan Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	101.30	101.30	100.35	100.35	100.35	99,426
2023-05-10	101.75	101.75	100.55	100.65	100.65	75,053
2023-05-09	101.75	102.00	101.50	102.00	102.00	151,159
2023-05-08	101.75	102.00	101.25	101.40	101.40	176,978
2023-05-05	100.50	101.20	100.50	100.75	100.75	112,073
2023-05-04	100.05	100.65	99.900	100.65	100.65	89,546
2023-05-03	100.30	100.40	99.950	100.25	100.25	194,764
2023-05-02	100.35	101.00	100.00	100.70	100.70	177,041
2023-04-28	100.25	100.35	99.550	100.30	100.30	196,912
2023-04-27	98.600	99.450	98.350	99.050	99.050	410,789
2023-04-26	98.900	98.950	98.350	98.750	98.750	361,957
2023-04-25	101.25	101.25	99.200	99.300	99.300	485,085
2023-04-24	101.00	101.50	100.65	100.95	100.95	256,798
2023-04-21	102.70	102.85	101.50	101.60	101.60	474,082
2023-04-20	106.15	106.75	105.80	106.15	106.15	532,636
2023-04-19	107.15	107.15	105.95	106.15	106.15	349,045
2023-04-18	107.50	107.55	106.80	107.15	107.15	303,821
2023-04-17	107.80	107.80	107.00	107.55	107.55	306,828
2023-04-14	107.65	108.20	107.30	107.90	107.90	158,032
2023-04-13	107.70	107.70	106.70	106.80	106.80	387,269
2023-04-12	108.50	108.50	107.70	108.05	108.05	350,133
2023-04-11	108.55	109.05	108.15	108.50	108.50	413,085
2023-04-10	109.25	109.25	108.65	108.70	108.70	219,532
2023-04-07	109.00	109.05	108.50	108.60	108.60	152,829
2023-04-06	108.65	108.90	108.05	108.55	108.55	280,925
2023-03-31	109.70	110.35	109.50	109.60	109.60	252,086
2023-03-30	109.30	109.40	108.60	109.15	109.15	181,675
2023-03-29	108.90	108.90	107.40	108.10	108.10	194,689
2023-03-28	108.50	108.95	107.55	107.65	107.65	165,595
2023-03-27	109.90	109.90	109.10	109.30	109.30	157,190
2023-03-24	109.70	110.10	109.50	110.10	110.10	383,675
2023-03-23	108.35	109.70	108.25	109.35	109.35	237,749
2023-03-22	107.30	108.50	107.30	108.40	108.40	338,999
2023-03-21	106.20	106.25	105.85	106.20	106.20	159,881
2023-03-20	106.10	106.15	105.40	105.65	105.65	182,010
2023-03-17	105.55	106.25	105.20	106.25	106.25	416,262
2023-03-16	103.55	104.65	103.55	103.95	103.95	395,318
2023-03-15	105.20	105.40	104.20	104.30	104.30	380,568
2023-03-14	104.45	104.80	104.00	104.20	104.20	340,882
2023-03-13	104.35	105.35	104.10	105.35	105.35	485,040
2023-03-10	105.60	105.60	104.65	104.90	104.90	547,515
2023-03-09	107.15	107.40	106.50	106.60	106.60	537,551
2023-03-08	107.00	107.00	106.20	106.25	106.25	398,395
2023-03-07	106.95	107.55	106.40	107.35	107.35	513,949
2023-03-06	106.75	107.40	106.35	106.75	106.75	601,216
2023-03-03	106.80	107.00	105.70	105.80	105.80	185,630
2023-03-02	105.80	106.05	105.35	105.85	105.85	161,882
2023-03-01	104.00	106.15	103.30	106.15	106.15	288,335
2023-02-24	106.00	106.40	104.60	104.60	104.60	319,969
2023-02-23	103.80	105.70	103.80	105.60	105.60	237,162
2023-02-22	103.00	103.75	103.00	103.45	103.45	529,810
2023-02-21	104.85	105.00	104.45	104.75	104.75	251,513
2023-02-20	104.80	105.25	104.25	104.90	104.90	568,793
2023-02-17	105.75	105.75	104.55	104.90	104.90	405,822
2023-02-16	105.55	106.65	105.50	106.45	106.45	305,969
2023-02-15	105.75	106.25	105.00	105.05	105.05	553,652
2023-02-14	107.70	108.00	107.45	107.85	107.85	254,563
2023-02-13	107.70	107.70	106.50	106.95	106.95	408,301
2023-02-10	107.60	107.95	107.30	107.70	107.70	520,968
2023-02-09	107.50	107.55	107.00	107.45	107.45	223,940

← NewerPage 15 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.