Fubon Taiwan Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	106.85	107.80	106.60	107.55	107.55	327,219
2023-02-07	104.90	105.60	104.90	105.25	105.25	201,337
2023-02-06	106.20	106.20	105.60	105.60	105.60	429,584
2023-02-03	107.05	107.50	106.40	107.20	107.20	629,247
2023-02-02	106.30	107.20	106.30	107.05	107.05	681,500
2023-02-01	105.05	105.30	104.10	105.05	105.05	457,418
2023-01-31	106.00	106.00	104.00	104.20	104.20	380,723
2023-01-30	106.30	106.40	105.20	106.20	106.20	797,993
2023-01-17	100.70	100.70	100.15	100.40	100.40	247,508
2023-01-16	100.65	101.00	100.60	100.70	100.70	566,342
2023-01-13	101.05	101.45	99.900	100.00	100.00	543,030
2023-01-12	98.750	99.200	98.450	98.550	98.550	197,130
2023-01-11	99.050	99.050	98.350	98.550	98.550	162,395
2023-01-10	98.400	98.900	98.300	98.700	98.700	741,233
2023-01-09	95.700	97.950	95.700	97.950	97.950	508,366
2023-01-06	93.550	94.500	93.550	94.150	94.150	277,503
2023-01-05	93.850	94.150	93.300	93.650	93.650	268,634
2023-01-04	93.200	93.500	92.850	92.900	92.900	301,918
2023-01-03	92.000	93.500	91.400	93.300	93.300	284,445
2022-12-30	93.500	93.600	92.500	92.500	92.500	112,421
2022-12-29	91.500	92.300	91.200	92.000	92.000	359,940
2022-12-28	93.100	93.100	91.850	92.600	92.600	429,853
2022-12-27	94.450	94.950	94.100	94.200	94.200	224,473
2022-12-26	93.650	93.950	93.500	93.750	93.750	118,674
2022-12-23	94.000	94.000	93.350	93.650	93.650	258,240
2022-12-22	95.050	95.600	94.900	95.350	95.350	196,141
2022-12-21	94.700	94.700	93.550	93.800	93.800	313,795
2022-12-20	95.700	95.900	93.750	93.800	93.800	576,552
2022-12-19	95.800	96.250	95.600	95.850	95.850	333,682
2022-12-16	96.050	96.600	95.650	96.600	96.600	251,893
2022-12-15	97.950	98.350	97.600	98.150	98.150	160,786
2022-12-14	97.400	98.150	97.400	98.150	98.150	112,862
2022-12-13	97.500	97.650	96.600	96.700	96.700	75,884
2022-12-12	97.500	97.500	96.700	97.150	97.150	235,652
2022-12-09	97.750	98.550	97.300	98.300	98.300	179,268
2022-12-08	97.300	97.300	96.000	96.700	96.700	339,519
2022-12-07	98.000	98.950	97.450	97.450	97.450	259,513
2022-12-06	100.00	100.00	98.550	98.550	98.550	276,697
2022-12-05	100.75	101.55	100.00	100.00	100.00	275,276
2022-12-02	99.800	101.20	99.800	100.50	100.50	328,196
2022-12-01	101.35	102.05	100.80	100.90	100.90	418,501
2022-11-30	98.250	99.050	98.050	99.050	99.050	170,021
2022-11-29	96.500	98.500	96.400	98.300	98.300	290,902
2022-11-28	97.650	98.500	97.600	97.600	97.600	468,394
2022-11-25	100.00	100.25	99.800	99.850	99.850	240,148
2022-11-24	99.300	100.15	99.300	100.00	100.00	416,952
2022-11-23	99.500	99.550	98.750	99.100	99.100	476,139
2022-11-22	97.250	98.800	97.050	98.700	98.700	244,582
2022-11-21	98.650	98.900	97.700	97.700	97.700	485,167
2022-11-18	99.400	100.00	98.350	98.450	98.450	903,420
2022-11-17	97.850	98.550	96.850	98.500	98.500	286,104
2022-11-16	99.200	99.400	97.500	98.500	98.500	621,877
2022-11-15	95.000	98.300	94.100	98.050	98.050	943,717
2022-11-14	93.050	93.500	92.450	93.100	93.100	476,417
2022-11-11	92.250	92.800	91.300	92.150	92.150	538,964
2022-11-10	87.100	87.450	86.750	87.100	87.100	136,633
2022-11-09	86.000	88.150	86.000	88.150	88.150	377,619
2022-11-08	84.550	85.300	84.550	85.000	85.000	163,061
2022-11-07	83.550	84.400	83.350	84.050	84.050	195,654
2022-11-04	81.650	82.650	81.500	82.550	82.550	140,107

← NewerPage 16 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.