Fubon Taiwan Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 184.00 | 188.35 | 183.95 | 188.00 | 188.00 | 1,403,514 |
| 2024-10-30 | 190.10 | 192.10 | 188.80 | 189.15 | 189.15 | 571,586 |
| 2024-10-29 | 190.35 | 190.35 | 187.60 | 189.25 | 189.25 | 1,974,526 |
| 2024-10-28 | 195.25 | 196.15 | 192.40 | 193.35 | 193.35 | 1,466,551 |
| 2024-10-25 | 193.40 | 193.95 | 192.60 | 193.80 | 193.80 | 849,067 |
| 2024-10-24 | 194.40 | 195.00 | 191.80 | 192.00 | 192.00 | 2,720,756 |
| 2024-10-23 | 194.60 | 195.30 | 193.95 | 194.40 | 194.40 | 992,162 |
| 2024-10-22 | 195.05 | 195.70 | 193.70 | 195.70 | 195.70 | 1,133,239 |
| 2024-10-21 | 196.95 | 197.45 | 195.95 | 196.55 | 196.55 | 1,820,591 |
| 2024-10-18 | 199.40 | 199.40 | 195.00 | 195.00 | 195.00 | 2,233,354 |
| 2024-10-17 | 191.55 | 191.70 | 189.40 | 191.00 | 191.00 | 1,016,625 |
| 2024-10-16 | 189.90 | 193.70 | 189.45 | 191.10 | 191.10 | 1,391,669 |
| 2024-10-15 | 191.40 | 194.30 | 191.40 | 194.15 | 194.15 | 989,205 |
| 2024-10-14 | 189.05 | 190.75 | 188.30 | 189.90 | 189.90 | 808,404 |
| 2024-10-11 | 186.60 | 190.05 | 186.60 | 189.80 | 189.80 | 1,028,473 |
| 2024-10-09 | 186.65 | 187.20 | 186.15 | 186.20 | 186.20 | 1,040,067 |
| 2024-10-08 | 183.40 | 184.10 | 182.25 | 183.65 | 183.65 | 779,010 |
| 2024-10-07 | 181.90 | 184.50 | 181.90 | 184.15 | 184.15 | 858,146 |
| 2024-10-04 | 180.00 | 181.25 | 178.55 | 179.25 | 179.25 | 381,992 |
| 2024-10-01 | 178.70 | 179.60 | 178.50 | 179.05 | 179.05 | 293,988 |
| 2024-09-30 | 181.55 | 182.05 | 177.10 | 177.10 | 177.10 | 824,050 |
| 2024-09-27 | 186.55 | 186.95 | 184.10 | 184.40 | 184.40 | 450,376 |
| 2024-09-26 | 185.15 | 185.55 | 184.30 | 185.05 | 185.05 | 663,792 |
| 2024-09-25 | 183.00 | 183.50 | 182.75 | 183.50 | 183.50 | 742,667 |
| 2024-09-24 | 178.60 | 180.30 | 177.40 | 180.30 | 180.30 | 443,124 |
| 2024-09-23 | 178.00 | 178.90 | 177.80 | 178.60 | 178.60 | 345,524 |
| 2024-09-20 | 180.00 | 180.00 | 177.80 | 177.80 | 177.80 | 719,628 |
| 2024-09-19 | 172.85 | 175.95 | 172.50 | 175.95 | 175.95 | 340,371 |
| 2024-09-18 | 174.40 | 174.45 | 172.15 | 173.20 | 173.20 | 231,915 |
| 2024-09-16 | 175.00 | 175.10 | 174.00 | 174.90 | 174.90 | 428,669 |
| 2024-09-13 | 175.30 | 175.50 | 173.45 | 174.35 | 174.35 | 366,478 |
| 2024-09-12 | 172.15 | 174.50 | 172.15 | 173.90 | 173.90 | 542,873 |
| 2024-09-11 | 167.30 | 167.90 | 166.90 | 167.30 | 167.30 | 368,462 |
| 2024-09-10 | 168.80 | 169.25 | 166.35 | 167.25 | 167.25 | 426,980 |
| 2024-09-09 | 166.30 | 167.70 | 166.05 | 167.70 | 167.70 | 1,036,891 |
| 2024-09-06 | 169.25 | 170.80 | 168.00 | 170.10 | 170.10 | 570,707 |
| 2024-09-05 | 169.70 | 170.60 | 168.25 | 168.25 | 168.25 | 1,400,111 |
| 2024-09-04 | 168.10 | 169.85 | 165.95 | 168.05 | 168.05 | 2,183,180 |
| 2024-09-03 | 177.05 | 178.10 | 176.10 | 176.75 | 176.75 | 164,109 |
| 2024-09-02 | 179.00 | 179.20 | 176.90 | 177.05 | 177.05 | 373,888 |
| 2024-08-30 | 178.20 | 178.65 | 177.25 | 177.40 | 177.40 | 292,515 |
| 2024-08-29 | 176.55 | 177.95 | 175.30 | 177.25 | 177.25 | 516,267 |
| 2024-08-28 | 176.50 | 179.30 | 176.00 | 179.20 | 179.20 | 368,537 |
| 2024-08-27 | 177.00 | 177.00 | 175.75 | 176.35 | 176.35 | 281,495 |
| 2024-08-26 | 179.35 | 179.85 | 177.10 | 177.45 | 177.45 | 445,030 |
| 2024-08-23 | 175.85 | 177.55 | 175.35 | 177.55 | 177.55 | 426,458 |
| 2024-08-22 | 178.80 | 179.50 | 177.20 | 177.40 | 177.40 | 299,708 |
| 2024-08-21 | 179.65 | 179.65 | 178.20 | 178.55 | 178.55 | 493,086 |
| 2024-08-20 | 181.05 | 181.95 | 180.50 | 180.50 | 180.50 | 571,549 |
| 2024-08-19 | 180.45 | 181.20 | 179.35 | 180.10 | 180.10 | 557,915 |
| 2024-08-16 | 177.20 | 179.55 | 177.20 | 179.40 | 179.40 | 1,041,061 |
| 2024-08-15 | 175.70 | 176.40 | 174.55 | 175.25 | 175.25 | 839,252 |
| 2024-08-14 | 176.75 | 177.20 | 175.30 | 176.15 | 176.15 | 1,217,228 |
| 2024-08-13 | 174.90 | 174.95 | 173.70 | 174.30 | 174.30 | 1,131,302 |
| 2024-08-12 | 172.80 | 174.95 | 172.50 | 173.70 | 173.70 | 1,589,730 |
| 2024-08-09 | 171.00 | 172.45 | 169.70 | 171.50 | 171.50 | 1,984,182 |
| 2024-08-08 | 165.05 | 167.00 | 163.80 | 165.65 | 165.65 | 2,102,821 |
| 2024-08-07 | 164.35 | 170.30 | 164.35 | 169.55 | 169.55 | 2,257,790 |
| 2024-08-06 | 159.50 | 165.00 | 155.10 | 162.25 | 162.25 | 4,422,713 |
| 2024-08-05 | 163.20 | 164.85 | 153.05 | 153.45 | 153.45 | 4,710,946 |
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.