Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	58.500	59.100	58.300	59.100	45.698	8,902,230
2023-05-03	58.600	58.800	58.300	58.600	45.312	8,287,254
2023-05-02	59.300	59.300	58.400	58.800	45.466	13,217,548
2023-04-28	58.300	59.400	58.200	59.000	45.621	20,688,294
2023-04-27	57.600	58.000	57.300	57.700	44.616	9,730,679
2023-04-26	58.000	58.000	57.100	57.800	44.693	14,722,989
2023-04-25	58.200	58.600	57.500	57.500	44.461	9,156,967
2023-04-24	57.900	58.200	57.700	58.100	44.925	5,672,691
2023-04-21	58.200	58.400	57.800	57.900	44.770	8,231,350
2023-04-20	57.900	58.000	57.500	57.900	44.770	8,059,849
2023-04-19	58.700	58.800	58.000	58.200	45.002	9,308,355
2023-04-18	58.600	58.700	58.200	58.600	45.312	7,653,651
2023-04-17	58.700	58.800	58.100	58.500	45.234	9,280,107
2023-04-14	57.500	58.700	57.400	58.600	45.312	16,207,546
2023-04-13	57.300	57.700	57.100	57.400	44.384	10,882,720
2023-04-12	57.100	57.300	56.800	57.300	44.306	9,889,719
2023-04-11	57.100	57.100	56.600	57.100	44.152	10,528,771
2023-04-10	56.900	57.300	56.800	57.100	44.152	5,754,543
2023-04-07	56.800	57.000	56.600	56.900	43.997	5,218,988
2023-04-06	57.100	57.100	56.300	56.800	43.920	9,764,850
2023-03-31	56.800	57.100	56.500	56.500	43.688	12,515,689
2023-03-30	57.100	57.100	56.400	56.800	43.920	8,431,285
2023-03-29	56.500	56.900	56.400	56.900	43.997	7,561,238
2023-03-28	56.300	56.700	56.300	56.500	43.688	6,425,352
2023-03-27	56.200	56.500	56.000	56.300	43.533	7,476,801
2023-03-24	56.600	56.600	56.000	56.300	43.533	9,519,697
2023-03-23	56.000	56.500	55.800	56.500	43.688	11,101,272
2023-03-22	55.600	56.300	55.400	56.200	43.456	18,424,214
2023-03-21	55.200	55.700	55.100	55.300	42.760	13,891,373
2023-03-20	55.400	55.400	55.000	55.000	42.528	18,420,920
2023-03-17	55.500	55.900	55.400	55.500	42.915	27,878,979
2023-03-16	55.800	55.900	55.000	55.100	42.605	30,326,573
2023-03-15	56.900	57.200	56.500	56.500	43.688	15,686,511
2023-03-14	57.000	57.300	56.500	56.700	43.842	21,845,588
2023-03-13	57.500	58.000	57.300	57.700	44.616	19,470,045
2023-03-10	58.700	59.100	58.200	58.300	45.080	24,066,844
2023-03-09	59.900	59.900	59.300	59.400	45.930	13,749,276
2023-03-08	59.800	60.000	59.500	60.000	46.394	12,353,259
2023-03-07	60.000	60.200	59.600	59.800	46.240	12,729,612
2023-03-06	60.000	60.200	59.600	60.000	46.394	13,562,440
2023-03-03	59.700	59.800	59.300	59.500	46.008	8,080,483
2023-03-02	59.000	59.700	58.600	59.400	45.930	11,805,955
2023-03-01	59.200	59.500	59.000	59.000	45.621	15,529,695
2023-02-24	59.700	60.000	59.500	60.000	46.394	14,315,344
2023-02-23	60.100	60.200	59.700	59.800	46.240	12,045,824
2023-02-22	59.500	60.100	59.300	59.900	46.317	14,687,660
2023-02-21	60.600	60.600	60.000	60.200	46.549	7,477,115
2023-02-20	60.000	61.100	59.900	60.700	46.935	11,735,301
2023-02-17	59.800	60.300	59.700	60.300	46.626	13,976,709
2023-02-16	59.600	60.000	59.400	59.400	45.930	9,475,170
2023-02-15	60.000	60.300	59.100	59.500	46.008	14,056,507
2023-02-14	60.000	60.200	59.500	60.100	46.471	14,540,344
2023-02-13	58.600	59.800	58.600	59.500	46.008	12,632,172
2023-02-10	58.800	59.200	58.600	58.900	45.544	11,349,140
2023-02-09	58.800	59.300	58.800	59.100	45.698	5,814,846
2023-02-08	59.200	59.500	59.000	59.200	45.776	14,143,456
2023-02-07	59.400	60.000	59.300	59.400	45.930	13,081,271
2023-02-06	59.500	59.900	58.800	59.400	45.930	18,518,897
2023-02-03	60.500	60.500	59.800	59.800	46.240	11,573,965
2023-02-02	60.300	60.700	59.700	60.500	46.781	22,449,331

← NewerPage 15 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.