Fubon Taiwan Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 196.10 | 198.30 | 196.10 | 197.20 | 197.20 | 488,805 |
| 2025-02-04 | 193.60 | 194.85 | 193.00 | 194.35 | 194.35 | 699,170 |
| 2025-02-03 | 191.15 | 192.55 | 190.00 | 192.30 | 192.30 | 2,346,841 |
| 2025-01-22 | 202.35 | 202.70 | 201.85 | 202.40 | 202.40 | 1,321,153 |
| 2025-01-21 | 199.10 | 199.65 | 197.55 | 199.55 | 199.55 | 832,817 |
| 2025-01-20 | 198.30 | 199.55 | 198.20 | 199.10 | 199.10 | 580,520 |
| 2025-01-17 | 197.05 | 197.50 | 194.80 | 197.50 | 197.50 | 1,247,198 |
| 2025-01-16 | 195.50 | 197.30 | 195.05 | 196.70 | 196.70 | 2,131,751 |
| 2025-01-15 | 193.45 | 193.45 | 191.00 | 192.50 | 192.50 | 886,285 |
| 2025-01-14 | 192.90 | 193.90 | 192.25 | 193.45 | 193.45 | 607,805 |
| 2025-01-13 | 197.40 | 197.40 | 192.40 | 192.90 | 192.90 | 1,840,752 |
| 2025-01-10 | 196.75 | 198.45 | 196.75 | 197.75 | 197.75 | 591,325 |
| 2025-01-09 | 199.70 | 200.00 | 197.70 | 198.10 | 198.10 | 739,001 |
| 2025-01-08 | 201.15 | 202.45 | 199.65 | 200.30 | 200.30 | 1,290,281 |
| 2025-01-07 | 204.95 | 204.95 | 202.95 | 203.70 | 203.70 | 1,933,156 |
| 2025-01-06 | 197.35 | 200.45 | 197.15 | 199.95 | 199.95 | 1,952,717 |
| 2025-01-03 | 193.55 | 194.75 | 192.85 | 194.00 | 194.00 | 1,019,687 |
| 2025-01-02 | 194.35 | 194.35 | 190.95 | 192.25 | 192.25 | 1,274,823 |
| 2024-12-31 | 194.10 | 194.80 | 193.35 | 194.60 | 194.60 | 346,721 |
| 2024-12-30 | 195.80 | 196.20 | 195.30 | 195.30 | 195.30 | 519,048 |
| 2024-12-27 | 195.55 | 196.45 | 195.30 | 196.40 | 196.40 | 528,727 |
| 2024-12-26 | 196.00 | 196.00 | 195.50 | 195.85 | 195.85 | 352,482 |
| 2024-12-25 | 195.50 | 195.60 | 195.00 | 195.50 | 195.50 | 621,366 |
| 2024-12-24 | 196.00 | 196.50 | 194.55 | 194.75 | 194.75 | 749,828 |
| 2024-12-23 | 192.00 | 194.70 | 192.00 | 194.35 | 194.35 | 671,454 |
| 2024-12-20 | 191.50 | 191.50 | 189.60 | 190.25 | 190.25 | 588,596 |
| 2024-12-19 | 191.90 | 192.90 | 190.70 | 192.90 | 192.90 | 960,556 |
| 2024-12-18 | 193.70 | 194.80 | 192.45 | 194.55 | 194.55 | 484,469 |
| 2024-12-17 | 193.50 | 194.95 | 193.50 | 193.70 | 193.70 | 642,123 |
| 2024-12-16 | 194.10 | 194.40 | 192.20 | 192.50 | 192.50 | 549,973 |
| 2024-12-13 | 190.80 | 192.15 | 190.50 | 191.95 | 191.95 | 437,207 |
| 2024-12-12 | 190.85 | 192.50 | 190.85 | 191.60 | 191.60 | 477,273 |
| 2024-12-11 | 189.00 | 190.70 | 188.90 | 189.55 | 189.55 | 700,940 |
| 2024-12-10 | 192.45 | 193.40 | 191.30 | 191.35 | 191.35 | 570,425 |
| 2024-12-09 | 192.60 | 193.30 | 192.30 | 193.30 | 193.30 | 618,334 |
| 2024-12-06 | 194.00 | 194.00 | 191.85 | 192.50 | 192.50 | 628,516 |
| 2024-12-05 | 193.40 | 194.05 | 192.85 | 193.80 | 193.80 | 931,102 |
| 2024-12-04 | 191.40 | 192.90 | 191.00 | 192.90 | 192.90 | 665,215 |
| 2024-12-03 | 191.05 | 191.95 | 190.50 | 190.90 | 190.90 | 1,033,651 |
| 2024-12-02 | 185.85 | 188.20 | 185.80 | 188.15 | 188.15 | 620,616 |
| 2024-11-29 | 181.70 | 184.40 | 180.80 | 183.90 | 183.90 | 742,869 |
| 2024-11-28 | 182.90 | 183.05 | 181.10 | 182.70 | 182.70 | 992,255 |
| 2024-11-27 | 185.45 | 185.90 | 182.90 | 182.90 | 182.90 | 1,076,105 |
| 2024-11-26 | 187.15 | 187.15 | 185.80 | 186.20 | 186.20 | 1,072,194 |
| 2024-11-25 | 191.50 | 191.90 | 189.00 | 189.50 | 189.50 | 985,711 |
| 2024-11-22 | 188.65 | 190.60 | 188.65 | 190.35 | 190.35 | 645,774 |
| 2024-11-21 | 187.10 | 187.20 | 185.50 | 186.20 | 186.20 | 705,991 |
| 2024-11-20 | 190.90 | 190.90 | 187.35 | 188.00 | 188.00 | 912,887 |
| 2024-11-19 | 187.80 | 190.00 | 186.55 | 189.30 | 189.30 | 530,266 |
| 2024-11-18 | 188.75 | 188.80 | 185.65 | 186.35 | 186.35 | 2,262,548 |
| 2024-11-15 | 190.60 | 190.70 | 188.50 | 190.00 | 190.00 | 398,417 |
| 2024-11-14 | 190.35 | 190.35 | 188.05 | 189.25 | 189.25 | 941,978 |
| 2024-11-13 | 191.50 | 192.20 | 190.55 | 190.55 | 190.55 | 781,368 |
| 2024-11-12 | 194.40 | 194.40 | 191.90 | 191.90 | 191.90 | 1,787,937 |
| 2024-11-11 | 197.00 | 197.30 | 195.00 | 197.25 | 197.25 | 1,142,882 |
| 2024-11-08 | 197.20 | 198.00 | 197.00 | 197.15 | 197.15 | 1,278,241 |
| 2024-11-07 | 192.90 | 196.00 | 191.95 | 195.20 | 195.20 | 1,254,506 |
| 2024-11-06 | 192.20 | 196.50 | 191.10 | 192.90 | 192.90 | 2,719,927 |
| 2024-11-05 | 190.00 | 192.00 | 189.05 | 190.80 | 190.80 | 682,869 |
| 2024-11-04 | 189.20 | 191.00 | 188.55 | 190.55 | 190.55 | 729,552 |
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.