Fubon Financial Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	68.200	69.700	68.100	69.400	57.681	24,361,079
2024-04-26	67.300	68.300	67.100	67.600	56.185	19,869,936
2024-04-25	66.500	66.700	66.100	66.400	55.187	12,765,420
2024-04-24	66.900	67.400	66.700	66.800	55.520	10,586,698
2024-04-23	66.500	66.700	66.100	66.300	55.104	12,123,651
2024-04-22	65.300	66.500	65.300	66.200	55.021	17,180,028
2024-04-19	65.900	66.100	64.200	65.000	54.024	32,115,312
2024-04-18	66.000	66.700	65.500	66.300	55.104	19,144,928
2024-04-17	65.800	66.400	65.500	66.000	54.855	17,655,205
2024-04-16	67.000	67.200	65.600	65.700	54.606	28,569,088
2024-04-15	67.300	68.000	67.000	67.400	56.019	16,356,998
2024-04-12	68.000	68.200	67.800	67.800	56.351	20,035,745
2024-04-11	68.600	69.200	68.100	68.400	56.850	23,389,793
2024-04-10	69.900	70.000	69.200	69.200	57.515	11,093,391
2024-04-09	68.700	70.000	68.700	70.000	58.180	13,810,240
2024-04-08	68.000	68.900	68.000	68.700	57.099	13,812,446
2024-04-03	69.400	69.500	68.600	68.600	57.016	17,525,155
2024-04-02	69.400	69.700	69.200	69.500	57.764	7,938,055
2024-04-01	69.800	70.000	69.400	69.500	57.764	9,380,958
2024-03-29	69.100	69.900	69.000	69.700	57.930	10,503,315
2024-03-28	69.600	69.800	69.100	69.300	57.598	13,421,848
2024-03-27	69.600	69.900	69.200	69.800	58.013	7,956,973
2024-03-26	69.000	69.600	69.000	69.600	57.847	10,371,761
2024-03-25	69.500	69.800	68.900	69.000	57.348	19,347,370
2024-03-22	70.700	71.400	69.200	69.600	57.847	23,177,632
2024-03-21	69.900	70.900	69.800	70.700	58.761	22,275,561
2024-03-20	69.900	70.300	69.300	69.600	57.847	17,579,471
2024-03-19	69.000	70.200	69.000	69.800	58.013	15,810,802
2024-03-18	69.500	69.900	69.000	69.500	57.764	15,240,883
2024-03-15	70.300	70.400	69.200	69.600	57.847	41,738,212
2024-03-14	69.900	70.700	69.800	70.700	58.761	41,719,887
2024-03-13	69.200	69.900	69.100	69.900	58.096	23,670,034
2024-03-12	69.500	69.900	69.300	69.700	57.930	18,718,723
2024-03-11	69.300	70.000	69.000	69.200	57.515	20,394,174
2024-03-08	67.800	69.200	67.800	69.200	57.515	33,879,351
2024-03-07	67.300	68.400	67.300	68.100	56.600	21,701,594
2024-03-06	67.200	67.700	67.100	67.300	55.936	12,050,198
2024-03-05	67.200	67.500	67.200	67.300	55.936	10,130,787
2024-03-04	67.000	67.800	67.000	67.400	56.019	13,007,613
2024-03-01	67.800	67.900	67.200	67.400	56.019	12,651,017
2024-02-29	66.600	68.300	66.500	68.000	56.517	24,650,767
2024-02-27	66.900	67.300	66.500	66.900	55.603	11,825,439
2024-02-26	66.300	67.000	66.300	66.900	55.603	11,946,573
2024-02-23	66.800	66.800	66.500	66.600	55.354	10,537,716
2024-02-22	66.300	66.600	66.100	66.500	55.271	9,840,251
2024-02-21	66.500	66.500	65.900	66.300	55.104	10,924,233
2024-02-20	66.000	66.500	65.800	66.500	55.271	18,174,834
2024-02-19	66.000	66.400	65.800	66.100	54.938	12,886,232
2024-02-16	65.500	66.000	65.200	65.900	54.772	17,732,766
2024-02-15	65.500	65.800	65.000	65.300	54.273	24,006,646
2024-02-05	64.100	65.000	64.000	64.700	53.775	13,508,690
2024-02-02	64.800	64.900	64.400	64.900	53.941	8,632,129
2024-02-01	64.800	64.800	64.400	64.800	53.858	11,884,364
2024-01-31	64.300	64.600	64.100	64.500	53.608	12,205,044
2024-01-30	64.900	65.000	64.000	64.300	53.442	14,381,782
2024-01-29	64.600	64.900	64.600	64.800	53.858	9,044,841
2024-01-26	64.500	64.900	64.500	64.800	53.858	15,407,967
2024-01-25	64.400	64.600	64.200	64.600	53.691	8,928,727
2024-01-24	63.900	64.600	63.900	64.400	53.525	13,242,681
2024-01-23	63.500	63.900	63.400	63.900	53.110	11,089,087

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.