Fubon Taiwan Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 162.55 | 164.65 | 161.75 | 163.70 | 163.70 | 908,637 |
| 2025-05-05 | 168.50 | 168.50 | 162.75 | 164.90 | 164.90 | 1,096,593 |
| 2025-05-02 | 165.20 | 167.70 | 165.20 | 167.70 | 167.70 | 795,577 |
| 2025-04-30 | 161.65 | 162.30 | 161.25 | 161.60 | 161.60 | 427,340 |
| 2025-04-29 | 161.20 | 161.95 | 160.50 | 161.95 | 161.95 | 323,613 |
| 2025-04-28 | 161.25 | 161.65 | 160.75 | 161.10 | 161.10 | 473,804 |
| 2025-04-25 | 160.40 | 161.20 | 159.90 | 160.00 | 160.00 | 921,194 |
| 2025-04-24 | 158.00 | 158.00 | 154.90 | 155.45 | 155.45 | 504,541 |
| 2025-04-23 | 153.60 | 157.30 | 153.60 | 157.30 | 157.30 | 804,212 |
| 2025-04-22 | 153.00 | 154.15 | 151.70 | 153.00 | 153.00 | 754,212 |
| 2025-04-21 | 157.15 | 157.15 | 154.20 | 154.50 | 154.50 | 599,657 |
| 2025-04-18 | 157.35 | 157.80 | 156.50 | 157.15 | 157.15 | 462,213 |
| 2025-04-17 | 156.10 | 156.95 | 155.00 | 156.70 | 156.70 | 1,142,568 |
| 2025-04-16 | 160.30 | 160.30 | 157.50 | 157.65 | 157.65 | 841,653 |
| 2025-04-15 | 160.00 | 161.65 | 159.20 | 161.10 | 161.10 | 629,915 |
| 2025-04-14 | 165.80 | 165.80 | 159.05 | 159.15 | 159.15 | 1,594,105 |
| 2025-04-11 | 151.00 | 160.65 | 149.70 | 160.65 | 160.65 | 2,856,183 |
| 2025-04-10 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 320,048 |
| 2025-04-09 | 147.10 | 148.80 | 139.00 | 140.35 | 140.35 | 3,074,955 |
| 2025-04-08 | 145.20 | 152.30 | 145.20 | 148.40 | 148.40 | 2,318,324 |
| 2025-04-07 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 390,004 |
| 2025-04-02 | 174.30 | 174.35 | 172.85 | 173.35 | 173.35 | 428,644 |
| 2025-04-01 | 170.25 | 173.80 | 170.25 | 173.65 | 173.65 | 644,626 |
| 2025-03-31 | 170.15 | 170.90 | 168.50 | 169.00 | 169.00 | 1,278,711 |
| 2025-03-28 | 176.50 | 176.55 | 175.05 | 175.75 | 175.75 | 1,405,405 |
| 2025-03-27 | 179.05 | 179.10 | 177.95 | 178.20 | 178.20 | 557,591 |
| 2025-03-26 | 183.40 | 183.65 | 181.85 | 182.60 | 182.60 | 158,673 |
| 2025-03-25 | 182.00 | 183.60 | 182.00 | 182.70 | 182.70 | 481,602 |
| 2025-03-24 | 182.05 | 182.25 | 180.25 | 180.25 | 180.25 | 218,496 |
| 2025-03-21 | 181.95 | 182.15 | 180.35 | 180.70 | 180.70 | 442,390 |
| 2025-03-20 | 180.20 | 182.30 | 180.20 | 182.25 | 182.25 | 581,778 |
| 2025-03-19 | 180.60 | 180.65 | 177.70 | 178.10 | 178.10 | 458,904 |
| 2025-03-18 | 181.30 | 181.65 | 180.30 | 180.65 | 180.65 | 347,737 |
| 2025-03-17 | 180.40 | 181.50 | 179.50 | 179.55 | 179.55 | 359,066 |
| 2025-03-14 | 178.50 | 179.20 | 177.10 | 178.10 | 178.10 | 463,826 |
| 2025-03-13 | 183.55 | 183.95 | 178.90 | 178.95 | 178.95 | 556,049 |
| 2025-03-12 | 180.05 | 182.70 | 179.85 | 180.50 | 180.50 | 458,732 |
| 2025-03-11 | 179.00 | 180.10 | 176.80 | 179.45 | 179.45 | 1,058,227 |
| 2025-03-10 | 185.30 | 185.30 | 182.45 | 183.90 | 183.90 | 461,478 |
| 2025-03-07 | 185.15 | 185.90 | 184.30 | 184.35 | 184.35 | 793,764 |
| 2025-03-06 | 188.65 | 188.65 | 186.15 | 186.65 | 186.65 | 495,240 |
| 2025-03-05 | 187.85 | 188.55 | 187.25 | 188.15 | 188.15 | 531,171 |
| 2025-03-04 | 183.10 | 185.90 | 182.85 | 185.70 | 185.70 | 738,660 |
| 2025-03-03 | 186.40 | 187.85 | 185.80 | 186.20 | 186.20 | 1,939,403 |
| 2025-02-27 | 194.85 | 194.85 | 191.65 | 191.80 | 191.80 | 1,072,536 |
| 2025-02-26 | 192.20 | 194.50 | 191.40 | 194.50 | 194.50 | 475,049 |
| 2025-02-25 | 193.60 | 193.75 | 192.10 | 193.00 | 193.00 | 1,247,325 |
| 2025-02-24 | 195.80 | 196.20 | 195.30 | 196.20 | 196.20 | 468,089 |
| 2025-02-21 | 196.40 | 198.10 | 196.25 | 197.95 | 197.95 | 821,280 |
| 2025-02-20 | 196.85 | 196.85 | 195.20 | 196.40 | 196.40 | 783,009 |
| 2025-02-19 | 197.30 | 198.10 | 197.00 | 197.60 | 197.60 | 727,568 |
| 2025-02-18 | 196.40 | 197.45 | 196.10 | 197.30 | 197.30 | 1,352,970 |
| 2025-02-17 | 194.50 | 196.60 | 194.50 | 196.15 | 196.15 | 1,612,698 |
| 2025-02-14 | 194.55 | 194.60 | 193.35 | 193.65 | 193.65 | 1,413,420 |
| 2025-02-13 | 197.15 | 197.15 | 195.70 | 196.50 | 196.50 | 532,351 |
| 2025-02-12 | 198.45 | 199.10 | 197.15 | 197.25 | 197.25 | 450,411 |
| 2025-02-11 | 198.10 | 199.05 | 197.25 | 197.80 | 197.80 | 450,845 |
| 2025-02-10 | 198.50 | 198.90 | 196.50 | 197.00 | 197.00 | 752,151 |
| 2025-02-07 | 197.65 | 199.95 | 197.60 | 199.90 | 199.90 | 545,049 |
| 2025-02-06 | 199.10 | 199.25 | 197.55 | 197.65 | 197.65 | 623,755 |
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.