Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	59.800	60.400	59.700	60.300	50.118	5,562,843
2023-10-26	59.500	60.200	59.300	59.600	49.536	10,536,100
2023-10-25	60.100	60.300	60.000	60.000	49.868	7,881,104
2023-10-24	59.700	60.200	59.600	59.900	49.785	11,313,565
2023-10-23	60.100	60.400	59.600	59.900	49.785	19,455,076
2023-10-20	60.500	61.000	59.100	60.700	50.450	27,447,334
2023-10-19	61.000	61.400	60.900	61.000	50.699	12,202,193
2023-10-18	61.300	61.500	60.600	61.400	51.032	30,470,231
2023-10-17	61.200	61.300	60.900	61.300	50.949	9,823,059
2023-10-16	60.700	61.100	60.600	61.000	50.699	10,697,557
2023-10-13	61.200	61.300	60.700	60.900	50.616	16,056,370
2023-10-12	61.700	61.700	60.900	61.700	51.281	15,785,409
2023-10-11	61.000	61.600	60.800	61.600	51.198	18,503,811
2023-10-06	60.500	60.800	60.400	60.700	50.450	5,399,532
2023-10-05	59.900	60.700	59.600	60.500	50.284	12,275,202
2023-10-04	60.000	60.100	59.700	59.700	49.619	20,717,402
2023-10-03	60.600	60.600	60.300	60.500	50.284	8,474,583
2023-10-02	60.600	61.000	60.600	60.800	50.533	7,458,581
2023-09-28	60.800	61.400	60.500	60.700	50.450	13,848,733
2023-09-27	60.100	60.800	60.100	60.600	50.367	11,778,986
2023-09-26	61.000	61.200	60.400	60.600	50.367	17,425,478
2023-09-25	61.000	61.500	60.900	61.300	50.949	9,562,838
2023-09-22	61.100	61.400	61.000	61.000	50.699	15,170,968
2023-09-21	61.800	62.000	61.100	61.400	51.032	16,120,900
2023-09-20	62.600	62.600	61.900	62.100	51.614	12,166,964
2023-09-19	62.700	62.900	62.500	62.600	52.029	5,305,457
2023-09-18	62.500	62.800	62.300	62.800	52.195	5,536,755
2023-09-15	62.900	63.000	62.500	62.500	51.946	19,868,525
2023-09-14	63.000	63.000	62.600	62.900	52.279	9,190,982
2023-09-13	62.000	62.500	62.000	62.400	51.863	7,732,940
2023-09-12	62.100	62.200	61.700	62.100	51.614	9,991,478
2023-09-11	61.800	62.100	61.500	61.900	51.447	7,381,189
2023-09-08	61.200	61.900	61.100	61.800	51.364	6,675,168
2023-09-07	61.200	61.600	61.200	61.200	50.866	9,170,988
2023-09-06	61.600	62.000	61.400	61.400	51.032	15,142,264
2023-09-05	62.400	62.500	61.700	61.800	51.364	13,024,396
2023-09-04	62.000	62.500	61.900	62.200	51.697	9,952,073
2023-09-01	63.600	65.000	63.600	64.800	51.293	16,048,749
2023-08-31	64.500	64.500	63.600	63.600	50.343	24,153,204
2023-08-30	64.400	64.700	64.100	64.500	51.056	9,728,643
2023-08-29	64.000	64.500	63.800	64.400	50.976	8,387,001
2023-08-28	62.800	64.200	62.800	64.100	50.739	13,291,297
2023-08-25	62.900	63.500	62.300	62.800	49.710	11,949,303
2023-08-24	62.900	63.400	62.900	63.300	50.106	7,682,998
2023-08-23	62.800	63.300	62.800	62.800	49.710	8,256,949
2023-08-22	63.200	63.300	62.600	62.800	49.710	9,468,608
2023-08-21	62.600	63.400	62.500	63.100	49.947	11,509,727
2023-08-18	62.300	63.100	62.000	62.400	49.393	11,152,679
2023-08-17	62.000	62.800	61.500	62.500	49.472	19,079,155
2023-08-16	62.800	63.000	62.400	62.500	49.472	17,950,386
2023-08-15	63.900	64.500	63.000	63.500	50.264	22,221,855
2023-08-14	64.900	65.000	63.300	63.900	50.581	25,258,480
2023-08-11	65.800	66.100	65.200	65.400	51.768	14,208,176
2023-08-10	65.000	65.800	64.900	65.400	51.768	13,836,668
2023-08-09	64.900	65.400	64.800	65.300	51.689	11,305,922
2023-08-08	65.400	65.700	65.000	65.200	51.610	15,845,779
2023-08-07	64.800	65.700	64.700	65.500	51.847	14,429,191
2023-08-04	64.900	65.100	64.400	64.800	51.293	12,828,971
2023-08-02	65.900	65.900	64.600	65.100	51.531	36,436,881
2023-08-01	65.700	66.600	64.900	66.500	52.639	25,678,828

← NewerPage 13 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.