Fubon Taiwan Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	133.30	134.10	132.95	133.00	133.00	407,507
2022-02-14	134.00	134.70	133.20	133.50	133.50	366,020
2022-02-11	136.20	136.30	135.50	136.10	136.10	348,757
2022-02-10	135.15	136.30	134.80	136.30	136.30	371,796
2022-02-09	134.20	134.50	133.50	134.50	134.50	410,201
2022-02-08	134.20	134.20	133.05	133.05	133.05	646,018
2022-02-07	133.80	134.55	131.90	132.70	132.70	403,718
2022-01-26	132.30	133.55	132.30	132.50	132.50	567,035
2022-01-25	134.55	134.55	133.05	133.40	133.40	906,025
2022-01-24	133.70	135.80	133.00	135.60	135.60	636,054
2022-01-21	134.95	135.15	133.65	133.90	133.90	435,789
2022-01-20	136.30	137.05	135.65	137.00	137.00	396,052
2022-01-19	136.00	137.90	136.00	136.70	136.70	360,370
2022-01-18	140.35	140.70	138.15	138.15	138.15	535,171
2022-01-17	139.55	140.85	139.20	140.40	140.40	769,678
2022-01-14	139.00	139.00	136.60	138.00	138.00	1,172,178
2022-01-13	137.60	137.85	136.80	137.55	137.55	662,576
2022-01-12	137.50	137.60	136.20	137.35	137.35	486,369
2022-01-11	135.80	136.20	134.90	136.20	136.20	733,302
2022-01-10	133.45	136.00	133.15	135.60	135.60	742,446
2022-01-07	137.15	137.65	134.50	134.75	134.75	581,048
2022-01-06	136.25	137.40	135.65	136.65	136.65	1,029,719
2022-01-05	140.15	140.60	138.15	138.45	138.45	972,696
2022-01-04	137.10	139.05	137.10	139.05	139.05	988,118
2022-01-03	134.65	135.95	134.65	135.20	135.20	882,163
2021-12-30	134.40	134.40	133.80	134.15	134.15	479,557
2021-12-29	133.75	134.45	133.70	134.20	134.20	477,048
2021-12-28	132.80	133.75	132.80	133.70	133.70	477,053
2021-12-27	132.00	132.95	131.70	132.50	132.50	505,644
2021-12-24	131.50	132.15	131.50	131.50	131.50	380,401
2021-12-23	131.20	131.60	131.05	131.40	131.40	384,954
2021-12-22	130.20	130.35	130.10	130.20	130.20	411,813
2021-12-21	129.10	130.20	128.95	129.95	129.95	954,489
2021-12-20	130.25	130.35	128.80	129.05	129.05	476,682
2021-12-17	129.65	130.45	129.65	130.35	130.35	1,450,274
2021-12-16	131.10	131.10	130.30	130.80	130.80	983,909
2021-12-15	128.65	129.40	128.45	129.20	129.20	436,259
2021-12-14	129.00	129.50	128.70	128.80	128.80	393,905
2021-12-13	130.75	131.00	130.20	130.20	130.20	323,062
2021-12-10	130.05	130.70	129.70	130.40	130.40	260,468
2021-12-09	130.90	131.10	130.25	130.80	130.80	267,315
2021-12-08	131.85	132.00	130.75	130.75	130.75	698,871
2021-12-07	130.25	130.30	129.15	130.05	130.05	379,506
2021-12-06	129.65	131.25	129.60	130.30	130.30	446,087
2021-12-03	131.30	131.60	130.50	130.95	130.95	645,007
2021-12-02	129.95	131.70	129.75	131.25	131.25	542,303
2021-12-01	127.70	130.05	127.60	129.80	129.80	443,264
2021-11-30	128.85	129.25	127.50	127.70	127.70	538,230
2021-11-29	126.80	128.40	126.50	127.50	127.50	621,435
2021-11-26	128.60	129.05	127.20	127.40	127.40	754,737
2021-11-25	129.80	129.80	129.00	129.45	129.45	375,669
2021-11-24	130.30	130.40	129.20	129.40	129.40	554,359
2021-11-23	131.40	131.40	130.30	130.30	130.30	699,496
2021-11-22	132.20	132.60	132.00	132.00	132.00	592,277
2021-11-19	132.75	132.95	131.95	132.30	132.30	1,030,972
2021-11-18	131.10	131.10	130.35	131.10	131.10	597,054
2021-11-17	131.15	131.20	130.20	130.35	130.35	759,485
2021-11-16	130.25	130.50	130.00	130.05	130.05	404,598
2021-11-15	129.80	130.30	129.70	129.90	129.90	710,760
2021-11-12	129.25	129.90	128.50	128.65	128.65	539,329

← NewerPage 20 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.