Fubon Taiwan Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	100.10	100.50	99.100	100.20	100.20	261,466
2022-08-08	100.40	100.70	99.900	100.55	100.55	286,235
2022-08-05	99.300	100.85	99.300	100.85	100.85	386,618
2022-08-04	97.950	98.500	97.000	98.300	98.300	256,416
2022-08-03	97.500	97.900	97.200	97.750	97.750	256,854
2022-08-02	97.700	97.700	96.650	97.350	97.350	254,297
2022-08-01	99.450	99.500	98.700	99.100	99.100	234,582
2022-07-29	100.00	100.15	99.100	99.450	99.450	448,309
2022-07-28	100.00	100.00	98.700	98.700	98.700	263,506
2022-07-27	97.750	98.900	97.000	98.900	98.900	350,158
2022-07-26	98.700	98.800	97.350	97.750	97.750	169,547
2022-07-25	98.400	99.200	98.400	98.850	98.850	187,033
2022-07-22	99.900	100.10	98.900	99.300	99.300	711,166
2022-07-21	98.100	99.350	97.900	99.350	99.350	353,655
2022-07-20	98.450	98.850	97.450	97.700	97.700	474,378
2022-07-19	96.300	97.100	96.300	96.750	96.750	260,906
2022-07-18	96.800	97.500	96.450	97.200	97.200	617,953
2022-07-15	94.800	96.850	93.850	96.650	96.650	982,731
2022-07-14	92.450	94.250	91.750	93.800	93.800	272,792
2022-07-13	93.000	93.400	92.500	93.100	93.100	606,787
2022-07-12	91.100	91.100	89.450	89.650	89.650	264,413
2022-07-11	93.250	93.400	91.800	92.200	92.200	241,604
2022-07-08	92.950	93.500	92.250	93.000	93.000	840,079
2022-07-07	88.150	91.350	87.650	91.150	91.150	548,159
2022-07-06	89.550	89.950	87.250	87.300	87.300	995,141
2022-07-05	91.100	91.100	87.500	89.850	89.850	1,032,321
2022-07-04	89.500	90.600	88.600	88.800	88.800	728,652
2022-07-01	94.250	94.300	90.050	90.050	90.050	2,164,543
2022-06-30	96.450	96.450	94.350	94.550	94.550	814,791
2022-06-29	97.600	98.400	97.400	97.450	97.450	567,868
2022-06-28	99.400	99.400	98.200	98.550	98.550	279,396
2022-06-27	98.650	100.40	98.650	99.400	99.400	331,545
2022-06-24	98.100	98.200	97.000	97.050	97.050	304,689
2022-06-23	98.600	98.700	96.500	97.000	97.000	1,036,250
2022-06-22	100.95	100.95	98.600	98.600	98.600	754,091
2022-06-21	100.25	101.55	99.850	101.55	101.55	325,130
2022-06-20	100.35	100.35	99.000	99.400	99.400	549,263
2022-06-17	100.05	100.75	99.600	100.30	100.30	1,167,797
2022-06-16	103.95	104.15	101.90	101.90	101.90	473,263
2022-06-15	102.95	103.10	102.45	102.65	102.65	462,471
2022-06-14	102.20	103.25	102.00	103.20	103.20	524,601
2022-06-13	104.10	104.10	103.40	103.50	103.50	532,677
2022-06-10	106.20	106.95	106.05	106.70	106.70	362,007
2022-06-09	107.55	108.05	107.35	107.80	107.80	286,261
2022-06-08	107.65	108.55	107.65	108.10	108.10	346,920
2022-06-07	107.30	107.30	106.50	106.85	106.85	355,950
2022-06-06	107.65	108.40	107.10	107.90	107.90	328,787
2022-06-02	108.10	108.10	107.55	107.60	107.60	275,988
2022-06-01	108.90	109.55	108.60	108.95	108.95	685,575
2022-05-31	107.50	109.20	107.00	109.20	109.20	766,356
2022-05-30	106.50	107.70	106.45	107.35	107.35	807,532
2022-05-27	104.30	105.10	104.20	105.00	105.00	347,836
2022-05-26	104.55	104.55	102.70	102.70	102.70	327,651
2022-05-25	103.30	104.70	103.30	104.40	104.40	313,741
2022-05-24	105.15	105.20	103.35	103.45	103.45	451,988
2022-05-23	105.80	105.95	104.75	104.80	104.80	382,910
2022-05-20	105.00	105.45	104.40	105.15	105.15	307,287
2022-05-19	103.70	104.35	103.60	104.35	104.35	377,078
2022-05-18	106.90	106.90	105.90	106.05	106.05	1,028,853
2022-05-17	103.80	105.20	103.60	105.10	105.10	457,089

← NewerPage 18 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.