Fubon Taiwan Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 247.80 | 249.45 | 247.40 | 248.95 | 248.95 | 1,762,699 |
| 2025-10-22 | 250.45 | 251.55 | 249.35 | 251.20 | 251.20 | 3,234,254 |
| 2025-10-21 | 256.75 | 256.75 | 253.10 | 253.20 | 253.20 | 2,660,280 |
| 2025-10-20 | 250.20 | 253.60 | 249.35 | 252.85 | 252.85 | 2,302,999 |
| 2025-10-17 | 249.60 | 249.60 | 248.15 | 248.15 | 248.15 | 3,825,603 |
| 2025-10-16 | 248.00 | 253.25 | 248.00 | 252.80 | 252.80 | 3,167,773 |
| 2025-10-15 | 242.60 | 246.80 | 241.35 | 245.75 | 245.75 | 1,342,893 |
| 2025-10-14 | 247.65 | 247.95 | 241.10 | 241.35 | 241.35 | 2,232,975 |
| 2025-10-13 | 241.70 | 243.65 | 240.10 | 242.55 | 242.55 | 5,480,670 |
| 2025-10-09 | 248.10 | 248.10 | 246.15 | 247.30 | 247.30 | 1,590,654 |
| 2025-10-08 | 242.55 | 244.10 | 241.85 | 244.10 | 244.10 | 1,015,932 |
| 2025-10-07 | 244.25 | 246.45 | 244.00 | 246.45 | 246.45 | 1,333,675 |
| 2025-10-03 | 234.90 | 239.25 | 234.35 | 239.10 | 239.10 | 945,026 |
| 2025-10-02 | 234.45 | 235.50 | 233.30 | 234.95 | 234.95 | 1,690,050 |
| 2025-10-01 | 229.75 | 233.25 | 229.55 | 229.95 | 229.95 | 1,386,771 |
| 2025-09-30 | 228.15 | 229.60 | 228.15 | 229.00 | 229.00 | 577,663 |
| 2025-09-29 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 0 |
| 2025-09-26 | 229.20 | 229.40 | 225.25 | 226.70 | 226.70 | 1,219,222 |
| 2025-09-25 | 231.35 | 231.60 | 230.15 | 230.65 | 230.65 | 516,691 |
| 2025-09-24 | 232.60 | 232.60 | 230.05 | 232.15 | 232.15 | 926,325 |
| 2025-09-23 | 229.10 | 232.00 | 228.75 | 231.90 | 231.90 | 1,496,940 |
| 2025-09-22 | 224.85 | 226.90 | 223.80 | 226.25 | 226.25 | 781,512 |
| 2025-09-19 | 225.75 | 225.75 | 223.50 | 224.85 | 224.85 | 363,095 |
| 2025-09-18 | 223.70 | 224.45 | 222.50 | 224.30 | 224.30 | 305,471 |
| 2025-09-17 | 223.80 | 223.80 | 222.40 | 222.60 | 222.60 | 270,991 |
| 2025-09-16 | 221.35 | 224.80 | 221.35 | 224.25 | 224.25 | 1,146,738 |
| 2025-09-15 | 221.00 | 221.30 | 219.00 | 220.05 | 220.05 | 446,773 |
| 2025-09-12 | 220.00 | 220.50 | 219.70 | 220.50 | 220.50 | 506,687 |
| 2025-09-11 | 219.00 | 220.70 | 218.05 | 218.45 | 218.45 | 2,239,033 |
| 2025-09-10 | 214.05 | 216.40 | 214.05 | 216.20 | 216.20 | 1,336,933 |
| 2025-09-09 | 210.55 | 212.00 | 210.20 | 211.90 | 211.90 | 1,298,620 |
| 2025-09-08 | 209.15 | 210.10 | 209.00 | 209.80 | 209.80 | 1,203,184 |
| 2025-09-05 | 206.15 | 207.80 | 206.15 | 207.50 | 207.50 | 598,654 |
| 2025-09-04 | 206.05 | 206.95 | 204.70 | 205.00 | 205.00 | 495,251 |
| 2025-09-03 | 203.30 | 204.40 | 202.80 | 203.50 | 203.50 | 325,763 |
| 2025-09-02 | 206.05 | 206.40 | 203.20 | 203.55 | 203.55 | 655,600 |
| 2025-09-01 | 205.85 | 206.30 | 203.00 | 204.25 | 204.25 | 422,934 |
| 2025-08-29 | 208.65 | 208.85 | 206.90 | 207.00 | 207.00 | 376,761 |
| 2025-08-28 | 208.60 | 208.80 | 206.80 | 206.80 | 206.80 | 428,681 |
| 2025-08-27 | 208.40 | 209.55 | 208.40 | 209.55 | 209.55 | 333,820 |
| 2025-08-26 | 206.00 | 207.80 | 205.50 | 207.40 | 207.40 | 225,280 |
| 2025-08-25 | 205.45 | 207.40 | 205.15 | 206.75 | 206.75 | 1,337,232 |
| 2025-08-22 | 203.05 | 203.05 | 201.35 | 201.50 | 201.50 | 427,891 |
| 2025-08-21 | 201.25 | 203.10 | 201.25 | 203.05 | 203.05 | 554,855 |
| 2025-08-20 | 204.60 | 205.50 | 200.80 | 200.95 | 200.95 | 967,300 |
| 2025-08-19 | 208.75 | 209.00 | 208.00 | 208.05 | 208.05 | 173,557 |
| 2025-08-18 | 206.95 | 208.95 | 206.95 | 208.85 | 208.85 | 606,935 |
| 2025-08-15 | 207.85 | 208.30 | 206.90 | 207.45 | 207.45 | 867,459 |
| 2025-08-14 | 208.80 | 209.15 | 207.20 | 207.85 | 207.85 | 727,497 |
| 2025-08-13 | 208.40 | 209.55 | 207.45 | 209.15 | 209.15 | 807,969 |
| 2025-08-12 | 207.90 | 208.20 | 206.40 | 207.90 | 207.90 | 401,898 |
| 2025-08-11 | 205.40 | 208.70 | 204.90 | 207.70 | 207.70 | 538,280 |
| 2025-08-08 | 206.80 | 206.80 | 205.80 | 205.85 | 205.85 | 566,169 |
| 2025-08-07 | 203.85 | 206.60 | 203.85 | 206.40 | 206.40 | 957,860 |
| 2025-08-06 | 199.60 | 199.60 | 198.85 | 199.15 | 199.15 | 522,796 |
| 2025-08-05 | 201.00 | 201.50 | 200.15 | 201.40 | 201.40 | 516,029 |
| 2025-08-04 | 198.15 | 199.20 | 197.40 | 199.20 | 199.20 | 365,884 |
| 2025-08-01 | 199.25 | 200.70 | 199.25 | 200.35 | 200.35 | 779,917 |
| 2025-07-31 | 200.85 | 203.10 | 200.85 | 203.00 | 203.00 | 959,393 |
| 2025-07-30 | 199.50 | 201.10 | 199.30 | 200.20 | 200.20 | 1,007,912 |
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.