Fubon Taiwan Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 200.70 | 200.70 | 197.20 | 198.05 | 198.05 | 701,623 |
| 2025-07-28 | 200.90 | 201.10 | 199.95 | 200.70 | 200.70 | 827,509 |
| 2025-07-25 | 200.55 | 200.70 | 199.70 | 200.15 | 200.15 | 802,947 |
| 2025-07-24 | 200.00 | 200.45 | 199.85 | 200.40 | 200.40 | 882,175 |
| 2025-07-23 | 198.15 | 199.40 | 198.15 | 199.10 | 199.10 | 871,121 |
| 2025-07-22 | 199.85 | 201.60 | 197.45 | 197.90 | 197.90 | 1,512,666 |
| 2025-07-21 | 200.00 | 200.10 | 199.00 | 199.65 | 199.65 | 702,686 |
| 2025-07-18 | 200.00 | 200.95 | 199.80 | 200.20 | 200.20 | 1,150,737 |
| 2025-07-17 | 197.30 | 197.95 | 195.50 | 197.35 | 197.35 | 923,830 |
| 2025-07-16 | 195.30 | 197.20 | 195.30 | 196.85 | 196.85 | 1,080,346 |
| 2025-07-15 | 192.15 | 194.65 | 191.50 | 194.30 | 194.30 | 818,710 |
| 2025-07-14 | 192.70 | 192.70 | 190.55 | 191.75 | 191.75 | 297,820 |
| 2025-07-11 | 192.45 | 192.95 | 192.10 | 192.95 | 192.95 | 297,851 |
| 2025-07-10 | 191.05 | 192.45 | 191.05 | 192.45 | 192.45 | 776,369 |
| 2025-07-09 | 187.10 | 190.80 | 187.10 | 190.55 | 190.55 | 306,132 |
| 2025-07-08 | 187.75 | 188.20 | 187.15 | 187.55 | 187.55 | 445,691 |
| 2025-07-07 | 189.30 | 189.50 | 188.20 | 188.95 | 188.95 | 658,162 |
| 2025-07-04 | 191.85 | 192.00 | 189.50 | 190.10 | 190.10 | 317,360 |
| 2025-07-03 | 191.95 | 192.30 | 191.20 | 191.45 | 191.45 | 750,457 |
| 2025-07-02 | 188.05 | 189.75 | 187.55 | 189.75 | 189.75 | 198,564 |
| 2025-07-01 | 188.60 | 191.00 | 188.15 | 188.90 | 188.90 | 1,023,358 |
| 2025-06-30 | 188.30 | 188.70 | 187.45 | 188.10 | 188.10 | 637,894 |
| 2025-06-27 | 187.85 | 188.00 | 186.40 | 187.80 | 187.80 | 532,866 |
| 2025-06-26 | 187.45 | 188.35 | 187.00 | 187.55 | 187.55 | 928,503 |
| 2025-06-25 | 186.50 | 187.10 | 186.00 | 187.10 | 187.10 | 597,217 |
| 2025-06-24 | 183.00 | 184.65 | 183.00 | 184.60 | 184.60 | 370,742 |
| 2025-06-23 | 179.85 | 181.10 | 178.95 | 181.10 | 181.10 | 415,155 |
| 2025-06-20 | 181.85 | 183.00 | 180.50 | 183.00 | 183.00 | 364,525 |
| 2025-06-19 | 184.45 | 184.45 | 182.05 | 182.75 | 182.75 | 239,417 |
| 2025-06-18 | 182.50 | 184.85 | 182.50 | 184.80 | 184.80 | 404,997 |
| 2025-06-17 | 183.25 | 184.20 | 182.55 | 182.70 | 182.70 | 562,414 |
| 2025-06-16 | 180.70 | 181.30 | 179.60 | 181.30 | 181.30 | 539,110 |
| 2025-06-13 | 182.05 | 182.85 | 180.95 | 181.25 | 181.25 | 849,800 |
| 2025-06-12 | 185.00 | 185.00 | 183.75 | 184.40 | 184.40 | 919,067 |
| 2025-06-11 | 185.20 | 185.50 | 184.55 | 185.50 | 185.50 | 880,013 |
| 2025-06-10 | 179.90 | 183.65 | 179.90 | 183.60 | 183.60 | 1,013,021 |
| 2025-06-09 | 177.55 | 178.40 | 177.05 | 177.90 | 177.90 | 357,054 |
| 2025-06-06 | 176.30 | 176.50 | 175.60 | 175.75 | 175.75 | 136,212 |
| 2025-06-05 | 176.40 | 176.60 | 175.75 | 176.30 | 176.30 | 578,361 |
| 2025-06-04 | 172.70 | 175.80 | 172.70 | 175.80 | 175.80 | 512,775 |
| 2025-06-03 | 171.00 | 172.30 | 170.20 | 170.35 | 170.35 | 350,625 |
| 2025-06-02 | 171.90 | 171.90 | 168.50 | 169.10 | 169.10 | 594,245 |
| 2025-05-29 | 174.50 | 174.55 | 173.30 | 173.55 | 173.55 | 547,238 |
| 2025-05-28 | 174.10 | 174.50 | 171.80 | 173.05 | 173.05 | 631,215 |
| 2025-05-27 | 173.50 | 173.50 | 171.00 | 171.75 | 171.75 | 350,221 |
| 2025-05-26 | 173.50 | 174.15 | 173.00 | 173.50 | 173.50 | 216,842 |
| 2025-05-23 | 175.55 | 175.70 | 173.10 | 173.45 | 173.45 | 158,019 |
| 2025-05-22 | 175.25 | 175.25 | 173.40 | 174.60 | 174.60 | 258,000 |
| 2025-05-21 | 175.50 | 176.80 | 174.95 | 176.80 | 176.80 | 293,845 |
| 2025-05-20 | 176.95 | 176.95 | 173.80 | 174.15 | 174.15 | 269,533 |
| 2025-05-19 | 176.95 | 176.95 | 173.75 | 174.00 | 174.00 | 311,617 |
| 2025-05-16 | 176.85 | 177.45 | 175.75 | 177.10 | 177.10 | 227,350 |
| 2025-05-15 | 177.65 | 177.65 | 176.50 | 176.85 | 176.85 | 226,656 |
| 2025-05-14 | 175.70 | 177.75 | 175.40 | 177.75 | 177.75 | 941,840 |
| 2025-05-13 | 173.90 | 175.00 | 172.70 | 172.95 | 172.95 | 945,435 |
| 2025-05-12 | 168.50 | 170.30 | 168.50 | 169.70 | 169.70 | 273,480 |
| 2025-05-09 | 166.40 | 167.60 | 165.60 | 167.55 | 167.55 | 276,298 |
| 2025-05-08 | 164.50 | 166.35 | 164.40 | 166.00 | 166.00 | 548,622 |
| 2025-05-07 | 163.00 | 164.95 | 161.90 | 163.45 | 163.45 | 351,250 |
| 2025-05-06 | 162.55 | 164.65 | 161.75 | 163.70 | 163.70 | 908,637 |
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.