Fubon Taiwan Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 103.90 | 104.45 | 103.00 | 103.35 | 103.35 | 497,981 |
| 2022-05-13 | 101.65 | 102.45 | 101.50 | 102.40 | 102.40 | 500,706 |
| 2022-05-12 | 102.40 | 102.60 | 100.85 | 100.85 | 100.85 | 804,694 |
| 2022-05-11 | 102.80 | 103.80 | 102.50 | 103.30 | 103.30 | 724,826 |
| 2022-05-10 | 100.90 | 103.05 | 100.60 | 103.00 | 103.00 | 756,960 |
| 2022-05-09 | 103.80 | 103.80 | 103.00 | 103.00 | 103.00 | 699,224 |
| 2022-05-06 | 104.55 | 104.90 | 104.20 | 104.80 | 104.80 | 613,753 |
| 2022-05-05 | 107.15 | 107.70 | 106.75 | 107.00 | 107.00 | 632,238 |
| 2022-05-04 | 105.35 | 106.10 | 105.25 | 105.55 | 105.55 | 434,503 |
| 2022-05-03 | 105.85 | 106.25 | 105.00 | 105.35 | 105.35 | 315,922 |
| 2022-04-29 | 106.80 | 107.00 | 105.60 | 105.85 | 105.85 | 500,249 |
| 2022-04-28 | 104.95 | 105.10 | 103.30 | 104.55 | 104.55 | 583,350 |
| 2022-04-27 | 103.65 | 104.00 | 103.15 | 103.55 | 103.55 | 691,549 |
| 2022-04-26 | 107.00 | 107.00 | 105.90 | 106.20 | 106.20 | 964,444 |
| 2022-04-25 | 107.25 | 107.25 | 106.10 | 106.35 | 106.35 | 988,653 |
| 2022-04-22 | 108.95 | 109.20 | 108.75 | 109.10 | 109.10 | 746,724 |
| 2022-04-21 | 110.90 | 111.40 | 110.55 | 110.55 | 110.55 | 754,951 |
| 2022-04-20 | 110.60 | 110.75 | 109.70 | 110.60 | 110.60 | 1,458,522 |
| 2022-04-19 | 120.50 | 121.10 | 120.25 | 120.45 | 120.45 | 2,758,362 |
| 2022-04-18 | 118.90 | 120.20 | 118.65 | 119.50 | 119.50 | 2,013,828 |
| 2022-04-15 | 120.55 | 120.65 | 119.85 | 119.95 | 119.95 | 2,465,541 |
| 2022-04-14 | 122.90 | 123.00 | 122.20 | 122.55 | 122.55 | 2,342,804 |
| 2022-04-13 | 120.75 | 122.85 | 120.60 | 122.50 | 122.50 | 2,727,497 |
| 2022-04-12 | 119.00 | 120.30 | 118.25 | 119.55 | 119.55 | 974,237 |
| 2022-04-11 | 121.40 | 121.40 | 119.40 | 119.65 | 119.65 | 1,019,213 |
| 2022-04-08 | 121.90 | 122.25 | 121.45 | 121.90 | 121.90 | 742,816 |
| 2022-04-07 | 122.85 | 123.15 | 121.55 | 121.55 | 121.55 | 1,002,064 |
| 2022-04-06 | 124.40 | 124.50 | 124.00 | 124.30 | 124.30 | 1,185,484 |
| 2022-04-01 | 125.70 | 126.10 | 125.35 | 126.10 | 126.10 | 157,046 |
| 2022-03-31 | 127.90 | 128.00 | 127.25 | 127.55 | 127.55 | 210,927 |
| 2022-03-30 | 127.90 | 128.40 | 127.65 | 128.05 | 128.05 | 354,142 |
| 2022-03-29 | 126.80 | 126.80 | 125.90 | 126.30 | 126.30 | 341,284 |
| 2022-03-28 | 125.85 | 126.45 | 125.45 | 126.45 | 126.45 | 323,267 |
| 2022-03-25 | 128.05 | 128.50 | 127.70 | 128.05 | 128.05 | 437,739 |
| 2022-03-24 | 127.00 | 127.45 | 126.50 | 127.25 | 127.25 | 259,526 |
| 2022-03-23 | 127.30 | 127.70 | 126.75 | 127.25 | 127.25 | 376,066 |
| 2022-03-22 | 125.85 | 126.20 | 125.45 | 125.90 | 125.90 | 260,180 |
| 2022-03-21 | 126.45 | 127.00 | 126.20 | 126.25 | 126.25 | 306,756 |
| 2022-03-18 | 125.95 | 125.95 | 124.85 | 125.80 | 125.80 | 309,019 |
| 2022-03-17 | 124.80 | 126.15 | 124.45 | 125.95 | 125.95 | 447,748 |
| 2022-03-16 | 122.10 | 122.10 | 120.30 | 121.20 | 121.20 | 338,654 |
| 2022-03-15 | 122.40 | 122.40 | 120.60 | 120.60 | 120.60 | 376,802 |
| 2022-03-14 | 124.85 | 124.85 | 123.55 | 123.80 | 123.80 | 357,322 |
| 2022-03-11 | 125.40 | 125.40 | 124.25 | 124.25 | 124.25 | 260,037 |
| 2022-03-10 | 125.95 | 126.65 | 125.20 | 126.05 | 126.05 | 396,656 |
| 2022-03-09 | 122.40 | 123.15 | 122.30 | 122.65 | 122.65 | 427,379 |
| 2022-03-08 | 121.05 | 123.00 | 121.05 | 121.85 | 121.85 | 1,154,189 |
| 2022-03-07 | 127.50 | 127.50 | 123.95 | 124.65 | 124.65 | 1,073,706 |
| 2022-03-04 | 129.10 | 129.10 | 128.30 | 128.65 | 128.65 | 407,323 |
| 2022-03-03 | 130.20 | 131.20 | 130.10 | 130.15 | 130.15 | 269,188 |
| 2022-03-02 | 130.00 | 130.35 | 129.40 | 129.85 | 129.85 | 355,965 |
| 2022-03-01 | 129.30 | 131.10 | 129.30 | 130.55 | 130.55 | 446,424 |
| 2022-02-25 | 129.20 | 129.90 | 128.80 | 129.30 | 129.30 | 272,802 |
| 2022-02-24 | 131.15 | 131.20 | 129.10 | 129.10 | 129.10 | 902,328 |
| 2022-02-23 | 132.40 | 133.25 | 132.40 | 132.85 | 132.85 | 332,274 |
| 2022-02-22 | 133.20 | 133.20 | 132.00 | 132.40 | 132.40 | 374,942 |
| 2022-02-21 | 133.90 | 134.50 | 133.70 | 134.35 | 134.35 | 220,033 |
| 2022-02-18 | 134.40 | 134.95 | 134.05 | 134.85 | 134.85 | 290,438 |
| 2022-02-17 | 135.40 | 136.20 | 135.00 | 135.60 | 135.60 | 400,223 |
| 2022-02-16 | 135.05 | 135.70 | 134.80 | 135.40 | 135.40 | 415,413 |
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.