Fubon Taiwan Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	42.090	42.640	42.000	42.640	42.640	66,404,994
2026-01-19	41.810	42.700	41.640	42.480	42.480	72,470,122
2026-01-16	41.970	42.090	41.470	42.070	42.070	63,385,787
2026-01-15	41.160	41.170	40.880	41.100	41.100	57,497,834
2026-01-14	41.380	41.550	41.330	41.350	41.350	49,871,428
2026-01-13	41.330	41.530	41.020	41.240	41.240	66,385,933
2026-01-12	41.050	41.080	40.830	40.900	40.900	37,101,310
2026-01-09	40.450	40.940	40.020	40.660	40.660	61,393,312
2026-01-08	40.600	40.970	40.400	40.840	40.840	52,059,821
2026-01-07	41.100	41.110	40.640	40.770	40.770	70,474,557
2026-01-06	40.270	41.100	40.200	41.100	41.100	76,301,560
2026-01-05	39.750	40.870	39.700	40.400	40.400	99,878,705
2026-01-02	38.090	38.780	37.940	38.760	38.760	45,988,206
2025-12-31	37.310	37.970	37.290	37.890	37.890	61,929,167
2025-12-30	37.220	37.460	37.080	37.450	37.450	29,143,301
2025-12-29	37.000	37.450	37.000	37.400	37.400	34,559,292
2025-12-26	36.800	36.910	36.700	36.890	36.890	25,951,381
2025-12-24	36.680	36.690	36.490	36.550	36.550	18,392,468
2025-12-23	36.360	36.510	36.360	36.460	36.460	27,550,977
2025-12-22	36.200	36.300	36.100	36.210	36.210	26,630,844
2025-12-19	35.760	35.860	35.610	35.640	35.640	23,922,947
2025-12-18	35.280	35.540	35.220	35.310	35.310	50,984,643
2025-12-17	35.640	35.790	35.440	35.460	35.460	36,052,123
2025-12-16	35.710	35.750	35.380	35.650	35.650	90,601,143
2025-12-15	35.910	36.090	35.880	36.050	36.050	47,407,260
2025-12-12	36.710	36.730	36.450	36.640	36.640	41,914,442
2025-12-11	37.280	37.280	36.440	36.550	36.550	80,750,270
2025-12-10	36.820	37.110	36.790	37.020	37.020	36,709,500
2025-12-09	37.000	37.000	36.720	36.770	36.770	45,296,011
2025-12-08	36.400	36.820	36.340	36.820	36.820	42,816,532
2025-12-05	35.770	36.120	35.770	36.120	36.120	26,238,857
2025-12-04	35.890	35.920	35.590	35.680	35.680	27,507,858
2025-12-03	35.820	35.940	35.700	35.810	35.810	27,943,507
2025-12-02	35.650	35.800	35.390	35.410	35.410	33,696,262
2025-12-01	35.800	35.810	35.350	35.360	35.360	100,726,355
2025-11-28	35.750	36.080	35.710	36.010	36.010	57,584,678
2025-11-27	35.800	35.880	35.520	35.680	35.680	103,460,792
2025-11-26	35.380	35.400	35.200	35.350	35.350	268,979,988
2025-11-25	35.043	35.043	35.043	35.043	35.043	0
2025-11-24	35.043	35.043	35.043	35.043	35.043	0
2025-11-21	35.043	35.043	35.043	35.043	35.043	0
2025-11-20	35.043	35.043	35.043	35.043	35.043	0
2025-11-19	35.043	35.043	35.043	35.043	35.043	0
2025-11-18	35.407	35.421	34.743	35.043	35.043	73,889,823
2025-11-17	35.764	36.007	35.571	35.571	35.571	27,624,828
2025-11-14	248.30	249.65	248.05	248.50	248.50	5,021,929
2025-11-13	253.60	254.35	252.85	254.10	254.10	1,385,257
2025-11-12	254.25	255.50	252.95	255.30	255.30	702,267
2025-11-11	257.25	257.80	253.55	253.60	253.60	1,817,470
2025-11-10	253.05	255.95	252.75	255.85	255.85	1,261,320
2025-11-07	252.60	252.60	250.75	251.50	251.50	3,084,783
2025-11-06	254.20	255.95	254.20	254.85	254.85	1,929,551
2025-11-05	253.00	254.35	250.60	253.60	253.60	3,968,712
2025-11-04	261.35	261.95	257.25	257.35	257.35	3,121,348
2025-11-03	260.65	262.10	258.00	258.75	258.75	3,494,256
2025-10-31	260.35	261.80	260.35	261.20	261.20	2,018,517
2025-10-30	260.55	261.85	258.15	260.00	260.00	2,994,465
2025-10-29	256.70	260.25	256.70	260.00	260.00	3,134,861
2025-10-28	255.55	255.80	253.85	254.25	254.25	1,978,881
2025-10-27	255.75	256.15	254.85	255.80	255.80	2,892,105

← NewerPage 4 of 21 · 1,220 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.