Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	50.700	51.500	50.700	51.100	39.512	16,068,268
2022-10-26	49.650	50.800	49.600	50.400	38.971	13,186,123
2022-10-25	49.850	50.100	49.200	49.950	38.623	15,911,571
2022-10-24	50.200	50.400	49.750	49.800	38.507	10,739,964
2022-10-21	49.850	49.950	49.300	49.650	38.391	10,093,625
2022-10-20	49.300	50.200	49.100	49.950	38.623	19,645,541
2022-10-19	50.500	51.000	50.000	50.400	38.971	20,829,847
2022-10-18	49.100	50.500	49.050	50.500	39.048	16,051,116
2022-10-17	48.250	48.850	47.700	48.700	37.657	13,789,140
2022-10-14	49.000	49.100	48.450	48.450	37.463	14,765,396
2022-10-13	49.500	49.600	48.100	48.150	37.231	23,607,026
2022-10-12	49.300	50.000	49.100	49.600	38.353	13,567,712
2022-10-11	49.750	50.000	49.300	49.500	38.275	22,894,796
2022-10-07	50.500	50.900	50.300	50.700	39.203	7,599,890
2022-10-06	50.900	51.000	50.200	50.700	39.203	12,754,175
2022-10-05	50.500	51.000	50.100	50.600	39.126	18,277,228
2022-10-04	49.500	49.700	48.800	49.450	38.237	15,725,163
2022-10-03	49.400	49.800	48.850	48.900	37.811	20,099,385
2022-09-30	49.750	50.200	49.150	49.900	38.585	38,983,955
2022-09-29	50.800	50.900	49.900	50.300	38.894	22,708,210
2022-09-28	51.900	52.000	50.100	50.100	38.739	29,322,926
2022-09-27	53.200	53.200	51.900	51.900	40.131	23,235,637
2022-09-26	53.300	53.800	52.100	52.900	40.904	28,770,334
2022-09-23	54.400	54.600	53.800	53.800	41.600	11,972,885
2022-09-22	54.000	54.600	52.800	54.400	42.064	29,561,347
2022-09-21	56.900	57.200	56.400	56.500	41.607	23,500,287
2022-09-20	57.100	57.300	56.700	56.900	41.902	15,010,460
2022-09-19	56.900	57.000	56.500	56.800	41.828	14,313,067
2022-09-16	56.500	56.900	56.300	56.500	41.607	28,322,794
2022-09-15	56.900	57.200	56.500	56.800	41.828	14,766,125
2022-09-14	56.600	57.000	56.300	56.700	41.755	21,899,798
2022-09-13	57.900	57.900	57.300	57.700	42.491	16,984,036
2022-09-12	57.200	57.700	56.800	57.300	42.197	22,097,012
2022-09-08	56.700	56.700	56.000	56.500	41.607	16,106,624
2022-09-07	56.900	56.900	56.000	56.100	41.313	22,340,862
2022-09-06	57.000	57.400	56.600	56.900	41.902	11,489,921
2022-09-05	56.500	57.000	56.300	56.600	41.681	11,950,745
2022-09-02	57.100	57.200	56.600	56.600	41.681	12,063,057
2022-09-01	57.000	57.300	56.600	57.100	42.049	19,119,197
2022-08-31	57.000	57.700	57.000	57.400	42.270	20,908,187
2022-08-30	57.600	57.800	57.200	57.300	42.197	16,215,869
2022-08-29	57.300	57.900	57.300	57.600	42.418	17,607,932
2022-08-26	58.600	58.900	58.400	58.500	43.080	14,467,062
2022-08-25	58.800	59.100	58.200	58.300	42.933	18,531,531
2022-08-24	58.500	58.800	58.000	58.300	42.933	14,522,374
2022-08-23	58.500	58.600	58.200	58.200	42.859	13,743,314
2022-08-22	59.200	59.400	58.700	58.800	43.301	20,038,648
2022-08-19	59.700	60.000	59.500	60.000	44.185	11,995,483
2022-08-18	60.300	60.300	59.800	60.000	44.185	12,503,867
2022-08-17	60.100	60.500	60.000	60.500	44.553	14,196,663
2022-08-16	60.100	60.200	59.900	60.000	44.185	13,772,586
2022-08-15	60.300	60.400	59.900	60.100	44.259	13,613,831
2022-08-12	59.900	60.100	59.500	60.000	44.185	15,653,523
2022-08-11	59.400	60.200	59.000	59.900	44.111	34,648,335
2022-08-10	57.700	58.500	57.500	58.200	42.859	11,779,494
2022-08-09	58.100	58.500	57.600	57.900	42.638	12,859,616
2022-08-08	57.000	58.400	56.700	58.100	42.786	18,060,173
2022-08-05	56.000	57.200	56.000	57.000	41.976	23,652,065
2022-08-04	56.400	56.500	55.700	56.000	41.239	22,250,476
2022-08-03	56.000	56.700	55.700	56.600	41.681	21,127,951

← NewerPage 17 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.