Fubon Taiwan Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.300	54.950	53.800	53.800	53.800	70,111,885
2026-04-27	55.000	55.550	54.550	54.850	54.850	99,596,759
2026-04-24	51.150	52.700	51.150	52.700	52.700	70,300,987
2026-04-23	51.100	51.800	49.540	50.350	50.350	72,155,427
2026-04-22	49.880	50.300	49.800	50.250	50.250	40,141,111
2026-04-21	49.720	50.000	49.400	49.940	49.940	34,781,556
2026-04-20	49.500	49.500	49.150	49.200	49.200	52,854,905
2026-04-17	50.300	50.300	49.980	50.050	48.851	66,727,892
2026-04-16	50.500	50.700	50.050	50.700	49.485	42,596,581
2026-04-15	50.000	50.650	49.800	50.200	48.997	44,995,587
2026-04-14	48.740	49.420	48.590	49.330	48.148	51,374,021
2026-04-13	47.880	48.030	47.670	47.860	46.714	33,984,849
2026-04-10	47.550	47.940	47.470	47.940	47.940	64,798,351
2026-04-09	47.000	47.000	46.700	46.900	46.900	37,982,759
2026-04-08	46.530	47.010	46.360	46.950	46.950	90,538,636
2026-04-07	44.510	44.710	44.270	44.540	44.540	21,072,827
2026-04-02	45.070	45.070	43.730	43.820	43.820	32,033,296
2026-04-01	44.420	44.800	44.240	44.730	44.730	42,576,750
2026-03-31	43.300	43.450	42.750	42.820	42.820	54,068,405
2026-03-30	43.400	43.740	43.320	43.660	43.660	45,194,906
2026-03-27	44.020	44.550	44.000	44.500	44.500	29,825,190
2026-03-26	45.210	45.490	44.860	44.900	44.900	23,104,898
2026-03-25	45.160	45.450	44.910	45.080	45.080	43,642,393
2026-03-24	44.920	44.930	43.800	44.130	44.130	37,259,138
2026-03-23	44.000	44.340	43.880	44.100	44.100	63,989,357
2026-03-20	45.650	45.740	45.100	45.260	45.260	28,834,882
2026-03-19	45.710	45.870	45.500	45.540	45.540	38,137,426
2026-03-18	46.420	46.630	46.210	46.450	46.450	34,891,527
2026-03-17	45.680	45.900	45.550	45.680	45.680	25,587,020
2026-03-16	45.500	45.720	44.960	45.170	45.170	39,673,741
2026-03-13	44.800	45.640	44.710	45.300	45.300	42,396,559
2026-03-12	45.990	46.270	45.580	45.650	45.650	46,457,228
2026-03-11	45.220	46.660	45.220	46.460	46.460	51,607,274
2026-03-10	45.100	45.220	43.930	44.560	44.560	76,531,081
2026-03-09	43.020	43.460	42.580	43.380	43.380	124,545,016
2026-03-06	45.400	45.920	45.350	45.600	45.600	43,487,000
2026-03-05	46.280	46.900	45.660	45.850	45.850	89,208,680
2026-03-04	45.680	45.800	44.740	44.740	44.740	158,129,137
2026-03-03	47.730	47.990	46.800	46.810	46.810	105,192,914
2026-03-02	47.200	48.250	47.180	47.900	47.900	79,174,892
2026-02-26	48.500	48.580	48.100	48.420	48.420	60,622,883
2026-02-25	48.850	48.850	47.900	48.380	48.380	82,268,745
2026-02-24	46.160	47.440	46.130	47.280	47.280	52,995,399
2026-02-23	46.710	46.710	45.800	45.800	45.800	92,559,249
2026-02-11	45.200	46.190	45.200	46.070	46.070	69,805,204
2026-02-10	44.350	44.960	44.350	44.950	44.950	49,312,845
2026-02-09	44.020	44.100	43.830	43.880	43.880	49,463,558
2026-02-06	42.360	42.990	42.090	42.710	42.710	34,181,027
2026-02-05	42.880	43.020	42.760	42.860	42.860	39,708,300
2026-02-04	43.070	43.610	43.030	43.430	43.430	21,599,788
2026-02-03	43.470	43.550	43.060	43.370	43.370	34,335,670
2026-02-02	42.700	42.730	42.210	42.520	42.520	76,978,895
2026-01-30	43.500	43.540	43.100	43.280	43.280	73,705,760
2026-01-29	44.450	44.490	43.810	43.960	43.960	67,906,388
2026-01-28	43.820	44.240	43.790	44.230	44.230	37,582,148
2026-01-27	42.930	43.530	42.890	43.420	43.420	33,213,485
2026-01-26	42.900	43.120	42.820	42.850	42.850	44,643,508
2026-01-23	42.670	42.880	42.420	42.810	42.810	26,642,590
2026-01-22	42.510	42.700	42.370	42.420	42.420	36,097,770
2026-01-21	42.110	42.490	42.000	42.110	42.110	76,726,433

← NewerPage 3 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.