Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	55.800	56.900	55.500	56.600	41.681	23,613,599
2022-08-01	56.300	56.800	56.100	56.600	41.681	12,706,251
2022-07-29	56.800	56.800	55.700	56.100	41.313	21,668,053
2022-07-28	55.700	56.900	55.700	56.300	41.460	25,054,555
2022-07-27	55.600	55.600	54.500	55.300	40.724	61,609,632
2022-07-26	59.200	59.800	58.800	59.200	41.018	42,456,204
2022-07-25	58.400	59.200	58.200	59.200	41.018	27,101,922
2022-07-22	58.700	58.700	58.000	58.400	40.464	20,076,228
2022-07-21	57.700	58.500	57.200	58.400	40.464	24,097,335
2022-07-20	59.300	59.500	58.000	58.100	40.256	31,033,005
2022-07-19	58.900	59.200	58.400	58.600	40.603	29,822,864
2022-07-18	58.000	59.700	57.700	59.600	41.295	32,280,189
2022-07-15	58.000	58.400	57.200	57.300	39.702	31,550,592
2022-07-14	58.000	59.200	57.600	58.300	40.395	23,679,212
2022-07-13	57.500	59.400	57.300	58.700	40.672	33,008,545
2022-07-12	57.600	57.600	55.500	55.800	38.663	35,508,242
2022-07-11	59.100	59.100	58.200	58.200	40.325	9,218,096
2022-07-08	59.100	59.800	58.600	58.900	40.810	22,495,516
2022-07-07	58.500	60.000	57.500	59.200	41.018	27,110,393
2022-07-06	60.200	60.400	58.200	58.200	40.325	21,615,711
2022-07-05	59.100	60.400	58.900	60.300	41.781	27,660,841
2022-07-04	58.300	59.300	57.300	57.900	40.118	20,302,797
2022-07-01	59.800	60.100	58.000	58.300	40.395	38,546,394
2022-06-30	60.500	60.800	59.800	59.800	41.434	23,472,815
2022-06-29	60.900	61.200	60.500	60.800	42.127	21,324,332
2022-06-28	62.000	62.100	61.200	61.600	42.681	14,587,264
2022-06-27	62.600	62.800	61.900	61.900	42.889	17,237,342
2022-06-24	62.300	62.500	61.200	61.900	42.889	15,430,288
2022-06-23	62.000	62.400	60.600	61.100	42.335	20,143,202
2022-06-22	63.100	63.600	61.700	61.700	42.750	17,444,719
2022-06-21	61.000	63.300	60.800	63.200	43.790	32,779,083
2022-06-20	61.100	62.000	59.800	60.200	41.711	29,239,909
2022-06-17	61.000	61.300	60.800	60.800	42.127	27,943,769
2022-06-16	62.500	63.200	61.600	61.900	42.889	20,714,823
2022-06-15	61.700	62.300	61.600	61.800	42.820	19,490,429
2022-06-14	61.300	62.600	61.200	62.000	42.958	23,872,257
2022-06-13	62.100	62.100	61.500	61.800	42.820	29,371,258
2022-06-10	62.600	63.400	62.500	62.900	43.582	24,681,570
2022-06-09	63.600	64.000	63.100	63.400	43.928	19,754,334
2022-06-08	63.900	64.000	63.600	63.800	44.206	14,080,445
2022-06-07	64.000	64.300	63.400	63.400	43.928	28,741,436
2022-06-06	63.300	64.200	63.100	64.000	44.344	18,310,652
2022-06-02	63.100	64.100	62.900	63.700	44.136	17,458,175
2022-06-01	63.900	63.900	63.300	63.600	44.067	25,941,217
2022-05-31	63.500	64.200	62.500	64.100	44.413	101,565,705
2022-05-30	62.200	63.400	62.000	63.200	43.790	34,516,093
2022-05-27	60.400	61.500	60.300	61.300	42.473	35,124,277
2022-05-26	59.900	60.500	59.600	59.700	41.365	36,140,151
2022-05-25	60.000	60.200	59.100	59.500	41.226	44,441,756
2022-05-24	60.600	61.100	60.100	60.100	41.642	35,225,359
2022-05-23	61.900	62.000	60.200	60.500	41.919	53,197,769
2022-05-20	61.900	62.200	61.700	61.800	42.820	23,583,338
2022-05-19	62.000	62.200	61.600	61.600	42.681	38,395,066
2022-05-18	61.900	64.100	61.900	63.700	44.136	42,727,981
2022-05-17	62.500	63.000	61.500	61.600	42.681	49,197,286
2022-05-16	63.600	63.600	61.400	62.400	43.236	59,824,556
2022-05-13	63.400	64.000	62.700	63.500	43.998	56,633,636
2022-05-12	65.200	65.300	63.200	63.300	43.859	59,360,773
2022-05-11	66.800	66.800	65.900	66.200	45.868	36,517,510
2022-05-10	66.600	67.500	66.100	67.100	46.492	61,548,984

← NewerPage 18 of 21 · 1,212 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.