Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	70.300	70.400	67.600	67.800	46.977	60,526,313
2022-05-06	72.000	72.100	70.600	71.300	49.402	77,054,586
2022-05-05	75.400	75.400	74.200	74.500	51.619	21,832,260
2022-05-04	74.000	74.800	73.700	74.600	51.689	13,917,681
2022-05-03	74.300	74.300	73.400	73.700	51.065	15,358,768
2022-04-29	73.900	74.800	73.600	74.400	51.550	16,855,222
2022-04-28	73.500	73.800	72.700	73.400	50.857	20,009,048
2022-04-27	74.000	74.200	73.200	73.200	50.719	23,524,658
2022-04-26	74.800	75.100	74.500	75.100	52.035	15,734,137
2022-04-25	74.800	74.800	73.900	74.800	51.827	28,630,517
2022-04-22	73.800	75.900	73.700	75.900	52.589	24,171,190
2022-04-21	74.800	74.800	74.000	74.600	51.689	18,520,277
2022-04-20	73.800	74.900	73.700	74.900	51.897	20,326,325
2022-04-19	74.100	74.600	73.500	73.500	50.926	16,682,783
2022-04-18	74.600	74.800	73.500	73.900	51.204	25,182,007
2022-04-15	75.200	75.800	75.000	75.100	52.035	10,615,018
2022-04-14	76.700	76.700	75.600	75.600	52.381	12,030,254
2022-04-13	76.400	76.600	75.700	76.400	52.936	11,866,957
2022-04-12	76.300	76.400	75.500	75.800	52.520	20,038,011
2022-04-11	76.500	77.100	75.300	76.500	53.005	18,355,869
2022-04-08	76.100	76.600	75.800	76.300	52.867	16,175,337
2022-04-07	77.200	77.500	75.800	76.000	52.659	33,370,412
2022-04-06	76.400	77.500	76.300	77.500	53.698	22,527,071
2022-04-01	76.000	77.100	75.800	77.100	53.421	25,079,157
2022-03-31	76.100	76.800	75.900	76.500	53.005	19,180,864
2022-03-30	75.500	76.300	75.400	76.100	52.728	24,034,583
2022-03-29	75.200	75.700	75.100	75.200	52.104	14,216,281
2022-03-28	74.700	75.400	74.500	75.100	52.035	17,292,401
2022-03-25	75.100	75.500	75.000	75.000	51.966	13,762,680
2022-03-24	75.800	75.800	74.600	75.500	52.312	24,115,138
2022-03-23	74.600	76.300	74.600	75.900	52.589	32,648,420
2022-03-22	73.800	74.400	73.500	74.300	51.481	19,797,700
2022-03-21	74.600	74.900	73.600	74.300	51.481	19,690,890
2022-03-18	75.000	75.600	74.200	74.300	51.481	33,741,118
2022-03-17	74.200	75.000	73.900	74.800	51.827	26,111,576
2022-03-16	73.000	73.400	72.600	73.100	50.649	16,971,851
2022-03-15	72.800	72.900	72.100	72.700	50.372	18,226,700
2022-03-14	73.600	73.800	72.700	72.700	50.372	22,052,846
2022-03-11	73.500	73.700	72.700	72.700	50.372	18,957,417
2022-03-10	72.800	74.000	72.500	73.800	51.134	28,096,161
2022-03-09	71.800	72.500	71.400	71.700	49.679	27,874,298
2022-03-08	70.400	71.300	70.000	70.600	48.917	60,895,220
2022-03-07	73.200	73.500	71.500	71.700	49.679	65,077,900
2022-03-04	74.900	75.000	74.300	74.400	51.550	38,228,355
2022-03-03	75.600	76.000	75.500	75.600	52.381	11,695,225
2022-03-02	75.700	75.900	75.200	75.600	52.381	21,060,144
2022-03-01	74.400	76.300	74.400	76.200	52.797	31,578,264
2022-02-25	75.500	75.800	74.500	75.100	52.035	57,100,237
2022-02-24	76.000	76.200	75.200	75.900	52.589	43,245,228
2022-02-23	76.400	76.900	76.100	76.500	53.005	16,025,731
2022-02-22	77.000	77.200	76.000	76.500	53.005	29,620,899
2022-02-21	77.300	77.600	77.000	77.600	53.767	12,786,227
2022-02-18	77.600	78.100	77.400	77.800	53.906	12,455,134
2022-02-17	77.900	78.700	77.600	78.200	54.183	27,065,926
2022-02-16	77.400	77.800	76.900	77.800	53.906	23,139,672
2022-02-15	77.100	77.500	76.600	76.600	53.074	22,840,576
2022-02-14	76.500	76.500	76.000	76.100	52.728	18,445,935
2022-02-11	76.800	77.300	76.700	77.300	53.559	16,419,652
2022-02-10	77.100	77.400	76.800	77.400	53.629	17,934,606
2022-02-09	77.000	77.100	76.300	77.100	53.421	21,135,230

← NewerPage 19 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.