Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	63.200	63.700	63.000	63.200	52.528	10,809,270
2024-01-19	62.000	63.200	62.000	63.000	52.362	16,077,814
2024-01-18	61.900	62.600	61.900	62.300	51.780	19,748,110
2024-01-17	63.000	63.100	62.200	62.300	51.780	37,769,503
2024-01-16	63.500	63.900	63.000	63.200	52.528	21,131,688
2024-01-15	64.200	64.500	64.000	64.100	53.276	8,344,921
2024-01-12	63.600	64.200	63.600	64.100	53.276	7,366,968
2024-01-11	63.700	64.300	63.600	63.900	53.110	8,168,771
2024-01-10	63.800	64.200	63.700	64.000	53.193	7,909,056
2024-01-09	64.300	64.500	63.800	64.000	53.193	8,112,429
2024-01-08	63.600	65.000	63.600	64.100	53.276	23,577,671
2024-01-05	63.300	63.700	63.100	63.200	52.528	14,076,649
2024-01-04	63.700	63.900	63.300	63.500	52.777	10,521,199
2024-01-03	63.900	64.000	63.300	63.700	52.943	14,432,549
2024-01-02	64.800	64.800	64.200	64.600	53.691	6,503,090
2023-12-29	64.600	64.800	64.400	64.800	53.858	11,270,534
2023-12-28	64.500	64.900	64.400	64.900	53.941	10,100,846
2023-12-27	64.300	64.700	64.100	64.600	53.691	8,530,954
2023-12-26	63.800	64.300	63.600	64.300	53.442	9,072,910
2023-12-25	63.500	63.800	63.400	63.700	52.943	6,660,639
2023-12-22	63.200	63.500	63.100	63.500	52.777	8,118,752
2023-12-21	63.100	63.600	63.100	63.400	52.694	10,523,817
2023-12-20	63.900	64.100	63.600	63.600	52.860	17,010,364
2023-12-19	64.200	64.400	63.600	63.900	53.110	11,698,548
2023-12-18	64.800	64.800	64.100	64.500	53.608	12,957,580
2023-12-15	65.200	65.300	64.800	65.100	54.107	32,509,895
2023-12-14	63.600	65.300	63.300	65.200	54.190	60,460,520
2023-12-13	63.100	63.100	62.700	62.900	52.279	8,647,021
2023-12-12	63.100	63.200	62.700	63.100	52.445	9,584,611
2023-12-11	63.200	63.200	62.700	62.900	52.279	9,399,425
2023-12-08	63.400	63.500	62.800	63.200	52.528	14,563,310
2023-12-07	63.500	63.500	62.500	63.200	52.528	21,057,501
2023-12-06	64.100	64.200	63.600	63.800	53.027	9,625,718
2023-12-05	64.200	64.200	63.600	64.100	53.276	12,920,004
2023-12-04	64.000	64.500	63.800	64.400	53.525	10,506,614
2023-12-01	64.200	64.200	63.600	63.800	53.027	11,384,372
2023-11-30	64.100	64.400	63.700	64.400	53.525	27,538,356
2023-11-29	64.000	64.200	63.500	63.700	52.943	14,082,991
2023-11-28	64.000	64.200	63.400	63.900	53.110	12,942,235
2023-11-27	64.000	64.700	63.400	63.500	52.777	10,223,924
2023-11-24	64.400	64.500	63.700	63.900	53.110	7,792,345
2023-11-23	64.500	64.600	63.800	64.300	53.442	8,011,491
2023-11-22	64.600	64.800	64.200	64.600	53.691	12,474,913
2023-11-21	63.900	64.900	63.800	64.900	53.941	36,001,941
2023-11-20	63.300	63.500	63.000	63.500	52.777	14,554,801
2023-11-17	62.600	63.500	62.500	63.200	52.528	16,452,984
2023-11-16	62.900	63.000	62.600	62.900	52.279	15,267,468
2023-11-15	62.000	62.700	61.900	62.700	52.112	27,810,060
2023-11-14	61.900	61.900	61.500	61.700	51.281	11,182,886
2023-11-13	61.700	61.900	61.400	61.700	51.281	8,624,797
2023-11-10	61.100	61.600	61.100	61.500	51.115	4,227,563
2023-11-09	61.600	61.700	61.400	61.700	51.281	4,251,030
2023-11-08	61.600	61.700	61.200	61.700	51.281	8,648,394
2023-11-07	61.500	61.500	61.100	61.500	51.115	5,861,601
2023-11-06	61.600	61.800	61.200	61.500	51.115	11,445,175
2023-11-03	61.000	61.300	60.600	61.300	50.949	9,980,513
2023-11-02	60.600	61.000	60.400	60.900	50.616	14,319,726
2023-11-01	60.300	60.300	59.900	60.000	49.868	12,287,403
2023-10-31	60.000	60.200	59.700	60.100	49.951	11,408,784
2023-10-30	60.300	60.500	59.600	59.800	49.702	12,340,701

← NewerPage 12 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.