Fubon Taiwan Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	82.400	82.700	82.200	82.600	82.600	134,521
2022-11-02	83.100	83.900	82.900	83.900	83.900	84,345
2022-11-01	82.450	83.300	82.150	83.100	83.100	106,603
2022-10-31	81.800	82.700	81.350	82.450	82.450	228,184
2022-10-28	81.550	81.550	80.300	80.750	80.750	263,561
2022-10-27	81.400	82.300	81.400	82.150	82.150	209,025
2022-10-26	80.200	80.900	80.000	80.400	80.400	638,461
2022-10-25	81.550	81.900	80.050	80.100	80.100	666,168
2022-10-24	83.850	84.000	82.500	82.500	82.500	238,499
2022-10-21	83.250	83.700	82.350	82.350	82.350	739,303
2022-10-20	82.650	83.100	81.650	83.050	83.050	460,293
2022-10-19	85.150	85.150	83.700	83.700	83.700	120,032
2022-10-18	85.100	85.500	84.100	85.050	85.050	97,465
2022-10-17	83.900	84.200	83.150	83.950	83.950	282,470
2022-10-14	85.450	86.100	85.150	85.600	85.600	295,594
2022-10-13	83.800	84.100	82.300	82.300	82.300	269,240
2022-10-12	83.450	83.800	82.800	83.400	83.400	697,351
2022-10-11	85.350	85.400	83.700	83.950	83.950	598,055
2022-10-07	90.700	90.800	89.350	89.450	89.450	155,841
2022-10-06	91.300	91.600	90.850	91.300	91.300	227,800
2022-10-05	90.000	91.400	90.000	90.600	90.600	478,572
2022-10-04	86.800	88.150	86.800	87.900	87.900	436,397
2022-10-03	86.100	86.650	85.350	85.450	85.450	264,658
2022-09-30	86.300	86.900	86.000	86.550	86.550	548,213
2022-09-29	89.000	89.200	87.550	87.600	87.600	184,531
2022-09-28	90.550	90.550	88.150	88.150	88.150	384,440
2022-09-27	90.300	90.650	89.800	90.400	90.400	233,112
2022-09-26	90.300	90.600	89.750	90.250	90.250	536,484
2022-09-23	93.000	93.000	92.050	92.100	92.100	187,154
2022-09-22	93.500	93.650	92.400	93.550	93.550	276,659
2022-09-21	95.300	95.500	94.050	94.450	94.450	1,475,244
2022-09-20	95.450	95.750	94.950	95.750	95.750	98,437
2022-09-19	95.550	95.550	94.400	94.700	94.700	171,050
2022-09-16	95.350	95.350	94.950	95.100	95.100	223,041
2022-09-15	95.950	96.650	95.750	96.150	96.150	233,039
2022-09-14	95.000	96.250	95.000	95.950	95.950	149,426
2022-09-13	97.900	98.450	97.850	98.050	98.050	134,676
2022-09-12	97.200	97.700	97.200	97.250	97.250	214,869
2022-09-08	94.650	95.000	94.400	94.900	94.900	496,372
2022-09-07	94.850	94.950	94.100	94.100	94.100	391,045
2022-09-06	97.000	97.350	96.200	96.600	96.600	582,231
2022-09-05	96.400	97.000	96.100	96.300	96.300	147,481
2022-09-02	97.300	97.300	96.300	96.300	96.300	1,052,065
2022-09-01	98.000	98.050	97.200	97.500	97.500	411,157
2022-08-31	98.250	99.850	98.000	99.850	99.850	523,037
2022-08-30	98.700	99.300	98.500	98.950	98.950	259,114
2022-08-29	98.250	99.000	97.950	98.750	98.750	398,395
2022-08-26	101.55	101.80	101.15	101.25	101.25	127,538
2022-08-25	100.30	100.95	100.20	100.70	100.70	98,165
2022-08-24	99.950	100.50	99.600	99.650	99.650	79,161
2022-08-23	100.00	100.25	99.750	99.850	99.850	132,276
2022-08-22	101.30	101.65	101.00	101.05	101.05	161,112
2022-08-19	102.35	103.20	102.25	102.80	102.80	190,460
2022-08-18	102.40	102.45	101.85	102.35	102.35	111,250
2022-08-17	102.95	103.20	102.70	103.15	103.15	183,130
2022-08-16	103.35	103.35	102.90	102.95	102.95	183,608
2022-08-15	102.60	103.00	102.10	102.80	102.80	162,560
2022-08-12	100.95	101.70	100.95	101.50	101.50	214,602
2022-08-11	100.50	101.00	100.50	100.90	100.90	212,807
2022-08-10	99.100	99.100	98.600	98.900	98.900	230,118

← NewerPage 17 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.