Fubon Taiwan Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 129.80 | 130.30 | 129.70 | 129.90 | 129.90 | 710,760 |
| 2021-11-12 | 129.25 | 129.90 | 128.50 | 128.65 | 128.65 | 539,329 |
| 2021-11-11 | 127.80 | 128.65 | 127.75 | 128.35 | 128.35 | 327,556 |
| 2021-11-10 | 129.35 | 129.75 | 129.00 | 129.50 | 129.50 | 776,370 |
| 2021-11-09 | 129.10 | 130.10 | 129.05 | 129.30 | 129.30 | 997,595 |
| 2021-11-08 | 127.00 | 127.80 | 126.85 | 127.70 | 127.70 | 482,045 |
| 2021-11-05 | 125.95 | 127.00 | 125.70 | 127.00 | 127.00 | 618,858 |
| 2021-11-04 | 125.75 | 125.75 | 124.40 | 124.60 | 124.60 | 523,201 |
| 2021-11-03 | 125.60 | 125.60 | 125.05 | 125.15 | 125.15 | 254,661 |
| 2021-11-02 | 125.65 | 126.05 | 124.60 | 124.60 | 124.60 | 411,589 |
| 2021-11-01 | 125.15 | 125.20 | 124.80 | 124.85 | 124.85 | 352,257 |
| 2021-10-29 | 125.85 | 125.85 | 124.15 | 124.40 | 124.40 | 312,848 |
| 2021-10-28 | 125.50 | 125.75 | 125.00 | 125.25 | 125.25 | 246,021 |
| 2021-10-27 | 125.00 | 125.80 | 125.00 | 125.75 | 125.75 | 340,089 |
| 2021-10-26 | 124.50 | 125.65 | 124.50 | 125.10 | 125.10 | 431,408 |
| 2021-10-25 | 124.25 | 124.40 | 123.45 | 124.10 | 124.10 | 249,886 |
| 2021-10-22 | 124.15 | 124.80 | 123.50 | 124.55 | 124.55 | 327,059 |
| 2021-10-21 | 124.60 | 125.45 | 123.90 | 124.05 | 124.05 | 309,781 |
| 2021-10-20 | 125.00 | 125.10 | 124.30 | 124.45 | 124.45 | 457,422 |
| 2021-10-19 | 123.90 | 124.50 | 123.45 | 124.30 | 124.30 | 340,458 |
| 2021-10-18 | 124.50 | 124.50 | 122.70 | 122.70 | 122.70 | 385,379 |
| 2021-10-15 | 122.50 | 123.65 | 121.50 | 123.60 | 123.60 | 536,197 |
| 2021-10-14 | 120.30 | 120.60 | 119.25 | 119.60 | 119.60 | 331,669 |
← NewerPage 21 of 21 · 1,223 trading days
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.