Fubon Taiwan Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	103.80	105.20	103.60	105.10	105.10	457,089
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

← NewerPage 19 of 21 · 1,222 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.