Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	65.600	66.600	65.200	65.500	51.847	29,825,570
2023-07-28	65.200	65.600	64.800	65.400	51.768	12,208,672
2023-07-27	64.700	65.800	64.600	65.500	51.847	29,775,550
2023-07-26	63.100	64.500	62.800	64.500	51.056	22,212,939
2023-07-25	63.000	63.300	62.700	62.900	49.789	10,682,438
2023-07-24	62.900	62.900	62.300	62.600	49.552	13,704,088
2023-07-21	63.000	63.300	62.700	63.000	49.868	17,878,433
2023-07-20	63.400	64.000	63.000	63.500	50.264	23,114,551
2023-07-19	65.900	66.000	64.600	64.800	50.106	38,582,480
2023-07-18	65.300	66.000	64.800	65.600	50.724	40,228,388
2023-07-17	62.800	65.200	62.600	65.000	50.260	43,962,728
2023-07-14	61.900	62.500	61.800	62.500	48.327	20,233,596
2023-07-13	62.100	62.200	61.600	61.700	47.709	17,089,635
2023-07-12	61.400	62.000	61.400	62.000	47.941	23,752,028
2023-07-11	61.100	61.600	61.000	61.400	47.477	23,638,341
2023-07-10	60.000	60.800	60.000	60.200	46.549	11,526,993
2023-07-07	60.000	60.300	59.700	60.000	46.394	17,710,148
2023-07-06	60.800	61.100	60.100	60.300	46.626	26,355,972
2023-07-05	61.000	61.300	60.900	61.000	47.167	7,957,995
2023-07-04	61.000	61.300	60.800	60.900	47.090	10,916,664
2023-07-03	61.100	61.400	61.000	61.300	47.399	7,395,015
2023-06-30	61.200	61.400	60.800	60.800	47.013	15,027,546
2023-06-29	61.500	61.900	61.200	61.300	47.399	14,262,334
2023-06-28	60.700	61.400	60.700	61.400	47.477	9,329,320
2023-06-27	60.700	61.000	60.500	60.600	46.858	10,236,358
2023-06-26	61.100	61.200	60.800	60.800	47.013	14,417,348
2023-06-21	61.200	61.500	61.000	61.400	47.477	8,914,287
2023-06-20	61.300	61.300	60.900	61.100	47.245	9,789,122
2023-06-19	61.100	61.400	60.700	61.300	47.399	18,778,257
2023-06-16	61.700	61.800	61.100	61.100	47.245	21,532,992
2023-06-15	61.800	61.900	61.400	61.600	47.631	9,552,816
2023-06-14	61.400	62.100	61.200	61.800	47.786	21,459,173
2023-06-13	61.400	61.500	60.500	61.100	47.245	25,420,865
2023-06-12	61.300	61.700	61.100	61.200	47.322	11,313,344
2023-06-09	61.200	61.300	60.800	61.200	47.322	10,074,750
2023-06-08	61.800	61.900	60.500	60.800	47.013	33,018,635
2023-06-07	62.000	62.100	61.600	61.800	47.786	16,962,875
2023-06-06	61.600	62.000	61.500	61.900	47.863	12,587,128
2023-06-05	61.000	62.500	60.900	61.700	47.709	31,155,303
2023-06-02	60.500	60.900	60.400	60.600	46.858	11,585,741
2023-06-01	60.700	61.000	60.000	60.400	46.703	15,896,215
2023-05-31	60.700	61.400	60.700	60.800	47.013	35,107,166
2023-05-30	61.200	61.600	60.800	60.800	47.013	11,874,927
2023-05-29	61.000	61.600	60.800	61.100	47.245	16,395,094
2023-05-26	60.100	60.900	59.800	60.500	46.781	13,436,994
2023-05-25	60.900	61.000	60.200	60.400	46.703	16,392,927
2023-05-24	61.200	61.400	60.700	61.400	47.477	12,183,309
2023-05-23	61.800	62.200	61.200	61.400	47.477	17,175,401
2023-05-22	61.600	61.900	61.400	61.700	47.709	10,082,988
2023-05-19	61.300	61.900	61.200	61.600	47.631	30,701,612
2023-05-18	60.300	61.200	60.200	61.100	47.245	31,692,831
2023-05-17	59.700	60.300	59.600	60.200	46.549	23,591,388
2023-05-16	59.700	59.900	59.200	59.800	46.240	15,306,842
2023-05-15	59.000	59.500	58.800	59.400	45.930	13,196,219
2023-05-12	59.500	59.500	58.700	59.000	45.621	11,015,261
2023-05-11	59.700	59.800	59.200	59.500	46.008	17,362,977
2023-05-10	59.400	59.400	58.900	59.200	45.776	9,966,204
2023-05-09	59.600	59.600	59.200	59.500	46.008	11,510,345
2023-05-08	59.400	59.600	59.100	59.400	45.930	13,345,777
2023-05-05	59.000	59.200	58.900	59.100	45.698	5,146,445

← NewerPage 14 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.