Fubon Financial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 83.800 | 85.400 | 82.500 | 84.900 | 72.582 | 18,655,654 |
| 2024-07-23 | 83.900 | 85.500 | 83.900 | 85.500 | 73.095 | 22,155,441 |
| 2024-07-22 | 85.700 | 85.800 | 82.500 | 82.600 | 70.616 | 47,797,563 |
| 2024-07-19 | 87.300 | 88.300 | 85.000 | 86.100 | 73.608 | 58,094,402 |
| 2024-07-18 | 90.400 | 90.500 | 88.500 | 89.900 | 74.719 | 50,733,289 |
| 2024-07-17 | 92.900 | 92.900 | 90.600 | 91.000 | 75.633 | 37,418,790 |
| 2024-07-16 | 91.500 | 92.000 | 90.700 | 91.700 | 76.215 | 29,023,314 |
| 2024-07-15 | 92.700 | 92.700 | 89.800 | 90.900 | 75.550 | 33,941,920 |
| 2024-07-12 | 93.000 | 93.200 | 91.000 | 91.900 | 76.381 | 38,429,960 |
| 2024-07-11 | 89.900 | 93.600 | 89.500 | 92.400 | 76.797 | 53,754,040 |
| 2024-07-10 | 87.700 | 90.500 | 87.600 | 89.100 | 74.054 | 43,004,753 |
| 2024-07-09 | 86.000 | 86.500 | 85.000 | 86.000 | 71.478 | 21,584,319 |
| 2024-07-08 | 85.100 | 86.100 | 84.500 | 86.000 | 71.478 | 25,231,921 |
| 2024-07-05 | 83.700 | 85.000 | 83.700 | 84.900 | 70.563 | 23,700,620 |
| 2024-07-04 | 83.800 | 84.400 | 83.100 | 83.700 | 69.566 | 20,498,750 |
| 2024-07-03 | 81.300 | 83.400 | 81.300 | 83.300 | 69.234 | 34,455,967 |
| 2024-07-02 | 80.400 | 81.200 | 79.800 | 81.000 | 67.322 | 26,082,812 |
| 2024-07-01 | 79.800 | 80.700 | 79.500 | 80.400 | 66.823 | 20,817,520 |
| 2024-06-28 | 78.400 | 79.800 | 78.100 | 79.300 | 65.909 | 37,048,445 |
| 2024-06-27 | 77.100 | 78.400 | 76.800 | 78.400 | 65.161 | 14,594,056 |
| 2024-06-26 | 78.200 | 78.700 | 77.600 | 77.800 | 64.662 | 17,583,007 |
| 2024-06-25 | 78.500 | 78.600 | 77.800 | 78.500 | 65.244 | 13,540,510 |
| 2024-06-24 | 78.500 | 78.800 | 77.500 | 78.100 | 64.912 | 21,181,284 |
| 2024-06-21 | 77.700 | 78.500 | 77.600 | 78.300 | 65.078 | 28,432,793 |
| 2024-06-20 | 78.000 | 78.000 | 77.000 | 78.000 | 64.829 | 17,010,501 |
| 2024-06-19 | 77.000 | 78.000 | 76.600 | 77.800 | 64.662 | 20,441,647 |
| 2024-06-18 | 76.600 | 77.000 | 76.200 | 77.000 | 63.997 | 13,449,799 |
| 2024-06-17 | 77.000 | 77.000 | 75.800 | 76.000 | 63.166 | 13,097,541 |
| 2024-06-14 | 76.500 | 76.900 | 76.100 | 76.900 | 63.914 | 13,728,330 |
| 2024-06-13 | 76.400 | 76.800 | 76.000 | 76.200 | 63.333 | 15,006,796 |
| 2024-06-12 | 76.900 | 77.000 | 75.800 | 76.000 | 63.166 | 22,262,112 |
| 2024-06-11 | 77.500 | 77.800 | 76.700 | 77.300 | 64.247 | 28,547,342 |
| 2024-06-07 | 75.400 | 76.000 | 75.100 | 76.000 | 63.166 | 22,646,436 |
| 2024-06-06 | 74.000 | 75.200 | 73.800 | 75.200 | 62.502 | 22,955,491 |
| 2024-06-05 | 73.400 | 74.300 | 73.300 | 74.000 | 61.504 | 16,622,334 |
| 2024-06-04 | 73.000 | 73.700 | 72.800 | 73.600 | 61.172 | 12,677,902 |
| 2024-06-03 | 73.400 | 73.800 | 73.100 | 73.800 | 61.338 | 10,642,041 |
| 2024-05-31 | 72.700 | 73.500 | 72.500 | 73.400 | 61.005 | 35,500,454 |
| 2024-05-30 | 71.900 | 72.900 | 71.800 | 71.900 | 59.759 | 27,246,334 |
| 2024-05-29 | 74.000 | 74.000 | 72.300 | 72.400 | 60.174 | 25,533,362 |
| 2024-05-28 | 73.600 | 74.200 | 73.100 | 73.800 | 61.338 | 12,427,446 |
| 2024-05-27 | 73.100 | 73.700 | 72.900 | 73.500 | 61.089 | 15,365,600 |
| 2024-05-24 | 72.300 | 73.800 | 72.300 | 73.300 | 60.922 | 22,292,278 |
| 2024-05-23 | 72.600 | 72.900 | 72.200 | 72.500 | 60.257 | 13,781,130 |
| 2024-05-22 | 72.900 | 73.700 | 72.800 | 73.500 | 61.089 | 12,747,704 |
| 2024-05-21 | 73.400 | 73.500 | 72.400 | 72.900 | 60.590 | 16,856,349 |
| 2024-05-20 | 75.000 | 75.000 | 73.200 | 73.800 | 61.338 | 16,370,055 |
| 2024-05-17 | 74.200 | 75.000 | 74.000 | 74.600 | 62.003 | 25,591,440 |
| 2024-05-16 | 74.200 | 75.800 | 73.600 | 73.900 | 61.421 | 49,123,227 |
| 2024-05-15 | 71.600 | 74.100 | 71.500 | 73.800 | 61.338 | 56,016,461 |
| 2024-05-14 | 71.600 | 71.700 | 71.000 | 71.200 | 59.177 | 17,470,434 |
| 2024-05-13 | 72.000 | 72.000 | 70.900 | 71.500 | 59.426 | 19,734,725 |
| 2024-05-10 | 70.300 | 71.800 | 70.300 | 71.800 | 59.676 | 40,010,772 |
| 2024-05-09 | 69.800 | 70.600 | 69.600 | 69.900 | 58.096 | 21,099,795 |
| 2024-05-08 | 70.000 | 70.100 | 69.500 | 69.900 | 58.096 | 11,172,742 |
| 2024-05-07 | 70.200 | 70.200 | 69.300 | 69.900 | 58.096 | 15,481,385 |
| 2024-05-06 | 69.100 | 70.200 | 69.100 | 70.000 | 58.180 | 19,869,810 |
| 2024-05-03 | 69.100 | 69.600 | 68.900 | 69.000 | 57.348 | 10,181,904 |
| 2024-05-02 | 69.300 | 69.800 | 69.000 | 69.000 | 57.348 | 15,778,582 |
| 2024-04-30 | 69.100 | 69.800 | 69.100 | 69.100 | 57.432 | 14,996,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 4.2500 TWD |
| 2025-07-01 | 4.2500 TWD |
| 2024-07-19 | 2.5000 TWD |
| 2023-07-20 | 1.5000 TWD |
| 2022-07-27 | 3.5000 TWD |
| 2021-07-26 | 3.0000 TWD |
| 2020-07-01 | 2.0000 TWD |
| 2019-07-04 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.