Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	60.000	60.400	59.500	60.000	46.394	23,926,795
2023-01-31	60.700	60.900	60.100	60.200	46.549	27,028,078
2023-01-30	61.300	61.500	59.500	61.000	47.167	42,891,889
2023-01-17	59.400	60.000	59.400	59.800	46.240	21,486,695
2023-01-16	59.200	59.500	59.100	59.400	45.930	14,801,755
2023-01-13	58.900	59.500	58.600	58.700	45.389	9,292,843
2023-01-12	58.400	58.900	58.400	58.900	45.544	10,517,418
2023-01-11	58.700	58.800	58.000	58.100	44.925	13,843,529
2023-01-10	59.600	59.600	58.600	59.200	45.776	14,102,671
2023-01-09	59.000	59.600	58.900	59.600	46.085	22,494,334
2023-01-06	58.400	58.500	57.900	58.500	45.234	9,108,814
2023-01-05	57.400	58.500	57.400	58.500	45.234	17,817,999
2023-01-04	56.500	57.400	56.500	57.200	44.229	9,394,668
2023-01-03	56.100	56.900	55.300	56.400	43.611	8,578,166
2022-12-30	56.500	56.800	56.200	56.300	43.533	6,782,782
2022-12-29	56.100	56.500	55.700	56.000	43.301	9,726,112
2022-12-28	57.000	57.200	56.300	56.700	43.842	9,775,235
2022-12-27	56.900	57.500	56.900	57.100	44.152	5,376,707
2022-12-26	56.600	57.000	56.500	56.800	43.920	3,797,168
2022-12-23	56.000	56.900	56.000	56.700	43.842	7,443,955
2022-12-22	56.600	56.800	56.200	56.800	43.920	11,746,542
2022-12-21	55.900	56.800	55.700	56.200	43.456	14,708,868
2022-12-20	56.100	56.600	55.200	56.200	43.456	23,872,065
2022-12-19	56.600	57.200	56.100	56.600	43.765	19,113,995
2022-12-16	56.400	56.800	56.100	56.100	43.379	32,944,905
2022-12-15	57.300	57.600	56.600	57.300	44.306	9,881,341
2022-12-14	58.100	58.200	57.400	57.500	44.461	12,396,012
2022-12-13	57.900	58.400	57.200	57.600	44.538	18,248,282
2022-12-12	55.700	57.700	54.800	57.500	44.461	30,315,465
2022-12-09	57.200	57.800	57.200	57.500	44.461	13,545,811
2022-12-08	58.200	58.300	56.900	57.000	44.074	19,060,341
2022-12-07	58.000	58.800	57.800	58.200	45.002	14,180,378
2022-12-06	58.700	58.800	58.000	58.400	45.157	17,837,023
2022-12-05	59.700	60.100	59.200	59.200	45.776	13,146,423
2022-12-02	59.500	60.600	59.500	60.100	46.471	12,792,438
2022-12-01	61.100	61.600	60.200	60.400	46.703	22,450,573
2022-11-30	59.500	61.000	59.000	60.800	47.013	43,211,155
2022-11-29	58.000	59.600	57.300	59.600	46.085	28,835,232
2022-11-28	57.500	58.400	56.800	57.900	44.770	22,079,714
2022-11-25	57.700	58.200	57.200	57.900	44.770	24,024,133
2022-11-24	57.400	57.800	57.100	57.700	44.616	17,499,464
2022-11-23	56.000	57.400	55.800	57.100	44.152	21,391,712
2022-11-22	55.500	56.000	55.000	55.900	43.224	9,524,049
2022-11-21	55.300	55.700	54.800	55.500	42.915	11,173,556
2022-11-18	55.000	55.900	55.000	55.300	42.760	8,777,483
2022-11-17	55.300	55.500	54.500	55.500	42.915	8,854,438
2022-11-16	56.300	56.700	55.300	55.500	42.915	19,517,147
2022-11-15	55.500	56.500	55.200	56.400	43.611	17,058,143
2022-11-14	55.900	56.300	55.400	56.300	43.533	22,449,340
2022-11-11	53.900	55.800	53.800	55.500	42.915	44,500,427
2022-11-10	53.400	53.400	52.800	52.800	40.827	12,192,558
2022-11-09	53.200	53.900	53.000	53.700	41.523	16,772,507
2022-11-08	53.200	53.500	52.600	53.200	41.136	12,998,573
2022-11-07	52.000	52.800	51.800	52.800	40.827	11,649,719
2022-11-04	51.200	51.700	51.100	51.500	39.822	8,342,652
2022-11-03	51.000	51.900	51.000	51.700	39.976	11,794,155
2022-11-02	52.200	52.300	51.500	51.900	40.131	8,914,677
2022-11-01	51.300	52.000	51.100	52.000	40.208	10,240,899
2022-10-31	51.500	51.900	51.000	51.000	39.435	13,496,946
2022-10-28	51.500	51.700	51.000	51.500	39.822	9,969,184

← NewerPage 16 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.