Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	125.00	125.50	122.00	123.50	123.50	26,626,575
2026-07-17	124.50	125.50	123.00	124.50	124.50	33,387,724
2026-07-16	128.50	129.50	123.50	125.00	125.00	26,571,566
2026-07-15	126.50	130.00	126.00	128.50	128.50	27,591,415
2026-07-14	127.00	127.00	121.50	125.00	125.00	26,754,507
2026-07-13	125.50	127.50	124.50	127.00	127.00	24,403,302
2026-07-09	129.00	129.00	122.50	124.50	124.50	25,388,785
2026-07-08	124.00	126.00	122.50	126.00	126.00	26,060,066
2026-07-07	121.50	123.50	121.00	123.00	123.00	21,149,786
2026-07-06	122.00	123.00	120.50	121.50	121.50	15,681,809
2026-07-03	118.50	121.50	118.50	121.00	121.00	30,661,963
2026-07-02	122.00	123.50	118.00	119.50	119.50	73,286,313
2026-07-01	128.00	131.00	121.50	122.50	122.50	79,466,012
2026-06-30	130.00	132.00	127.00	129.50	125.25	68,826,816
2026-06-29	132.00	134.50	128.00	128.50	124.28	31,098,290
2026-06-26	136.00	138.00	133.00	134.00	129.60	32,487,011
2026-06-25	133.50	138.00	133.50	136.00	131.54	21,576,751
2026-06-24	135.50	139.00	134.50	134.50	130.09	29,965,550
2026-06-23	137.00	141.00	137.00	137.50	132.99	24,302,781
2026-06-22	139.50	141.00	136.00	138.50	133.95	24,444,307
2026-06-18	137.00	141.00	135.50	138.00	133.47	45,796,330
2026-06-17	133.00	139.00	131.50	135.50	131.05	41,041,666
2026-06-16	128.50	132.50	127.50	132.00	127.67	40,287,477
2026-06-15	126.00	128.00	124.50	127.50	123.32	25,895,319
2026-06-12	127.00	129.00	120.50	122.00	118.00	42,713,760
2026-06-11	125.00	127.50	121.50	125.50	121.38	62,123,741
2026-06-10	124.00	126.00	122.50	122.50	118.48	68,450,685
2026-06-09	115.00	126.50	115.00	125.00	120.90	88,310,533
2026-06-08	112.00	117.50	112.00	116.00	112.19	104,685,607
2026-06-05	114.00	119.00	112.00	118.00	114.13	61,781,441
2026-06-04	113.50	114.00	112.00	114.00	110.26	55,345,124
2026-06-03	115.50	116.00	111.00	113.00	109.29	72,033,008
2026-06-02	110.50	113.50	109.00	113.50	109.78	97,486,405
2026-06-01	109.50	112.00	107.00	110.50	106.87	87,829,038
2026-05-29	110.50	111.00	107.00	110.00	106.39	139,031,768
2026-05-28	110.00	112.00	107.00	110.00	106.39	83,541,343
2026-05-27	104.50	110.00	103.00	110.00	106.39	95,547,479
2026-05-26	97.800	103.50	97.800	103.50	100.10	103,318,900
2026-05-25	95.400	97.700	94.700	97.700	94.494	47,023,876
2026-05-22	95.400	96.000	94.300	95.100	91.979	41,801,468
2026-05-21	96.500	96.800	95.300	96.100	92.946	32,176,090
2026-05-20	97.100	97.200	95.600	95.800	92.656	29,549,102
2026-05-19	95.700	98.100	95.500	97.200	94.010	36,306,020
2026-05-18	96.300	96.600	94.500	95.200	92.076	25,769,182
2026-05-15	96.500	98.600	95.000	96.100	92.946	100,424,729
2026-05-14	93.900	96.000	93.900	94.600	91.495	20,009,347
2026-05-13	93.500	95.200	93.300	94.700	91.592	18,416,008
2026-05-12	96.000	96.000	93.700	93.700	90.625	36,169,553
2026-05-11	96.700	96.700	95.500	95.500	92.366	22,797,950
2026-05-08	94.500	96.900	94.100	96.700	93.526	58,348,270
2026-05-07	93.300	94.800	92.500	94.500	91.399	35,427,644
2026-05-06	93.000	94.000	92.400	92.800	89.754	24,441,556
2026-05-05	91.500	92.300	90.400	92.200	89.174	24,852,424
2026-05-04	91.800	94.000	91.000	91.000	88.014	49,550,204
2026-04-30	90.400	91.800	90.000	90.000	87.046	31,101,166
2026-04-29	89.400	91.300	89.100	91.300	88.304	38,229,183
2026-04-28	88.500	89.200	88.100	88.600	85.692	21,109,166
2026-04-27	87.500	88.500	87.200	87.900	85.015	24,301,357
2026-04-24	88.200	88.700	87.800	87.800	84.919	16,799,554
2026-04-23	88.200	89.200	88.100	88.300	85.402	26,420,607

← NewerPage 2 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.