Fubon Taiwan Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	60.950	61.150	60.250	60.900	60.900	12,836,689
2026-07-22	61.300	61.450	60.350	60.600	60.600	22,156,364
2026-07-21	58.300	60.300	58.300	60.300	60.300	29,667,809
2026-07-20	58.300	58.400	57.100	57.600	57.600	37,397,168
2026-07-17	59.750	60.150	57.900	57.900	57.900	62,554,267
2026-07-16	61.750	62.450	61.100	62.200	62.200	17,422,880
2026-07-15	61.450	62.350	61.100	62.250	62.250	18,009,989
2026-07-14	61.600	61.800	59.850	61.150	61.150	36,916,627
2026-07-13	62.300	62.950	61.800	62.100	62.100	24,284,737
2026-07-10	62.000	62.000	62.000	62.000	62.000	0
2026-07-09	62.300	62.700	61.850	62.000	62.000	17,723,031
2026-07-08	62.300	62.550	61.450	62.150	62.150	21,783,799
2026-07-07	63.800	64.000	62.050	62.200	62.200	23,475,488
2026-07-06	63.950	64.400	63.200	63.550	63.550	16,003,158
2026-07-03	62.500	63.850	62.400	63.550	63.550	29,162,914
2026-07-02	63.000	64.200	62.950	64.100	64.100	26,285,532
2026-07-01	64.650	64.800	63.900	64.400	64.400	25,508,820
2026-06-30	62.950	63.700	62.850	63.350	63.350	27,562,373
2026-06-29	60.850	61.900	60.750	61.350	61.350	23,444,679
2026-06-26	62.000	62.300	60.500	60.600	60.600	48,414,683
2026-06-25	63.650	63.650	62.500	63.000	63.000	21,469,794
2026-06-24	63.150	63.500	62.400	63.050	63.050	46,634,767
2026-06-23	65.800	66.000	64.600	64.600	64.600	31,126,491
2026-06-22	64.250	65.550	64.250	65.250	65.250	45,615,792
2026-06-18	62.600	62.900	62.350	62.800	62.800	24,604,363
2026-06-17	61.200	62.150	61.050	62.150	62.150	26,195,397
2026-06-16	61.950	61.950	61.250	61.850	61.850	23,758,682
2026-06-15	61.350	61.600	60.900	61.600	61.600	30,851,859
2026-06-12	60.000	60.250	59.300	59.600	59.600	19,047,865
2026-06-11	57.950	58.600	56.800	58.150	58.150	40,036,689
2026-06-10	59.500	59.900	58.250	58.250	58.250	44,374,823
2026-06-09	59.500	60.300	59.050	60.150	60.150	19,507,531
2026-06-08	57.250	59.250	57.250	58.850	58.850	69,752,880
2026-06-05	61.600	61.850	60.300	61.000	61.000	44,756,171
2026-06-04	63.000	63.100	62.300	62.300	62.300	35,965,157
2026-06-03	63.550	63.750	63.200	63.600	63.600	22,820,334
2026-06-02	62.850	62.900	61.600	62.700	62.700	38,006,463
2026-06-01	62.150	63.200	62.000	62.050	62.050	33,894,914
2026-05-29	60.950	61.600	60.550	61.500	61.500	32,804,821
2026-05-28	61.250	61.550	59.000	59.400	59.400	46,586,251
2026-05-27	60.750	61.150	60.000	60.450	60.450	29,868,227
2026-05-26	60.100	60.200	59.250	59.250	59.250	25,887,781
2026-05-25	58.900	59.950	58.900	59.600	59.600	45,813,524
2026-05-22	56.850	57.700	56.600	57.650	57.650	32,325,453
2026-05-21	55.800	56.600	55.750	56.400	56.400	21,394,498
2026-05-20	54.750	55.000	54.400	54.450	54.450	27,968,393
2026-05-19	55.400	55.750	54.750	54.800	54.800	30,806,924
2026-05-18	55.150	56.100	54.750	55.850	55.850	30,918,108
2026-05-15	57.800	58.100	55.850	55.950	55.950	49,926,274
2026-05-14	57.000	57.150	56.200	56.600	56.600	24,660,346
2026-05-13	55.800	56.350	55.600	56.150	56.150	31,686,877
2026-05-12	57.050	57.400	56.100	56.900	56.900	41,965,845
2026-05-11	56.750	57.100	56.500	56.950	56.950	29,983,148
2026-05-08	57.200	57.500	56.200	57.100	57.100	32,465,624
2026-05-07	57.500	57.750	57.150	57.550	57.550	39,642,952
2026-05-06	56.200	56.750	55.400	56.100	56.100	41,497,609
2026-05-05	55.350	55.550	55.050	55.400	55.400	28,608,240
2026-05-04	53.950	55.500	53.850	55.400	55.400	50,487,918
2026-04-30	53.550	53.600	52.650	52.650	52.650	46,683,898
2026-04-29	52.900	53.550	52.550	53.050	53.050	50,925,372

← NewerPage 2 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.