Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	77.100	77.400	76.200	76.800	53.213	22,512,818
2022-02-07	75.300	77.300	75.200	77.100	53.421	33,819,061
2022-01-26	75.200	75.900	75.000	75.600	52.381	22,571,920
2022-01-25	75.700	76.300	75.000	75.500	52.312	47,572,229
2022-01-24	76.300	76.600	75.400	76.500	53.005	31,121,201
2022-01-21	77.500	77.700	76.500	76.700	53.144	39,510,223
2022-01-20	78.700	78.800	77.700	78.300	54.252	23,140,205
2022-01-19	78.900	79.500	78.700	78.800	54.599	19,221,118
2022-01-18	79.400	80.000	78.800	79.400	55.014	19,658,411
2022-01-17	80.000	80.000	78.600	78.900	54.668	35,322,218
2022-01-14	81.200	81.900	79.700	80.400	55.707	45,646,765
2022-01-13	79.700	81.800	79.600	81.600	56.539	64,682,642
2022-01-12	79.900	80.400	78.800	80.000	55.430	48,673,053
2022-01-11	76.800	79.900	76.400	79.900	55.361	95,174,260
2022-01-10	75.800	76.400	75.500	76.400	52.936	17,610,528
2022-01-07	75.900	76.600	75.700	75.700	52.451	27,715,391
2022-01-06	75.700	75.900	75.200	75.900	52.589	19,696,571
2022-01-05	75.200	75.900	75.000	75.700	52.451	15,316,464
2022-01-04	75.600	75.800	75.100	75.300	52.174	14,534,289
2022-01-03	76.500	76.600	75.000	75.300	52.174	18,522,062
2021-12-30	76.700	76.900	76.200	76.300	52.867	16,081,629
2021-12-29	76.200	76.600	76.000	76.600	53.074	23,688,718
2021-12-28	75.500	75.900	75.200	75.900	52.589	20,691,213
2021-12-27	75.500	75.600	75.200	75.200	52.104	11,382,849
2021-12-24	75.000	75.700	74.800	75.200	52.104	14,434,296
2021-12-23	74.500	75.000	74.400	74.800	51.827	10,981,926
2021-12-22	75.000	75.000	74.400	74.400	51.550	14,187,516
2021-12-21	74.200	75.100	74.200	74.800	51.827	15,269,080
2021-12-20	74.400	74.900	74.000	74.100	51.342	20,801,725
2021-12-17	74.900	75.200	74.300	74.300	51.481	112,317,218
2021-12-16	74.700	75.000	74.500	74.900	51.897	13,824,114
2021-12-15	74.700	74.900	74.400	74.600	51.689	16,909,936
2021-12-14	75.300	75.400	74.800	74.900	51.897	18,190,997
2021-12-13	76.500	76.900	75.500	75.700	52.451	24,141,831
2021-12-10	76.100	76.400	75.800	75.900	52.589	17,003,706
2021-12-09	75.600	76.200	75.500	76.000	52.659	18,481,233
2021-12-08	75.300	76.000	75.000	76.000	52.659	29,660,048
2021-12-07	74.300	75.300	73.900	75.300	52.174	26,731,653
2021-12-06	73.900	74.200	73.400	74.100	51.342	19,930,490
2021-12-03	74.100	74.600	73.900	73.900	51.204	21,985,417
2021-12-02	73.600	74.100	73.400	73.700	51.065	17,334,065
2021-12-01	73.100	74.500	73.000	74.100	51.342	19,660,591
2021-11-30	73.700	73.900	73.000	73.100	50.649	55,112,337
2021-11-29	73.800	74.000	73.000	73.500	50.926	29,737,903
2021-11-26	74.700	75.100	74.200	74.200	51.411	39,110,718
2021-11-25	74.600	74.800	74.200	74.300	51.481	15,262,461
2021-11-24	74.400	75.500	74.300	74.400	51.550	20,911,510
2021-11-23	74.300	75.100	74.100	74.300	51.481	26,676,181
2021-11-22	74.400	74.900	74.200	74.400	51.550	27,086,298
2021-11-19	76.300	76.300	74.800	74.800	51.827	36,546,016
2021-11-18	76.100	77.200	75.600	76.400	52.936	39,889,928
2021-11-17	74.000	76.100	74.000	76.100	52.728	50,630,335
2021-11-16	74.200	74.300	73.300	74.000	51.273	23,381,805
2021-11-15	73.500	74.700	73.400	74.000	51.273	23,017,317
2021-11-12	73.500	73.600	73.100	73.300	50.788	17,923,892
2021-11-11	73.200	73.400	72.800	73.000	50.580	18,575,097
2021-11-10	73.100	73.400	72.800	73.000	50.580	19,786,594
2021-11-09	73.800	73.800	73.000	73.100	50.649	19,196,529
2021-11-08	72.500	73.700	72.400	73.600	50.996	21,252,405
2021-11-05	72.700	72.800	72.000	72.500	50.234	19,002,398

← NewerPage 20 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.