Fubon Financial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 72.700 | 72.800 | 72.000 | 72.500 | 50.234 | 19,002,398 |
| 2021-11-04 | 72.800 | 73.000 | 72.500 | 72.500 | 50.234 | 17,652,233 |
| 2021-11-03 | 72.600 | 73.000 | 72.400 | 72.700 | 50.372 | 17,692,982 |
| 2021-11-02 | 73.100 | 73.500 | 72.300 | 72.600 | 50.303 | 37,653,989 |
| 2021-11-01 | 73.700 | 74.000 | 73.000 | 73.100 | 50.649 | 30,353,628 |
| 2021-10-29 | 73.500 | 73.800 | 73.200 | 73.600 | 50.996 | 54,103,450 |
| 2021-10-28 | 75.000 | 75.000 | 74.400 | 74.500 | 51.619 | 12,571,170 |
| 2021-10-27 | 74.900 | 75.200 | 74.400 | 75.000 | 51.966 | 18,086,256 |
| 2021-10-26 | 74.900 | 75.500 | 74.500 | 75.500 | 52.312 | 17,211,769 |
| 2021-10-25 | 74.100 | 75.000 | 74.100 | 74.800 | 51.827 | 10,722,703 |
| 2021-10-22 | 74.800 | 75.100 | 73.900 | 74.100 | 51.342 | 18,387,763 |
| 2021-10-21 | 74.000 | 75.300 | 73.900 | 74.800 | 51.827 | 25,938,180 |
| 2021-10-20 | 74.900 | 75.000 | 74.100 | 74.300 | 51.481 | 19,899,434 |
| 2021-10-19 | 75.200 | 75.500 | 74.600 | 74.800 | 51.827 | 17,560,907 |
| 2021-10-18 | 75.500 | 75.800 | 75.000 | 75.100 | 52.035 | 16,319,286 |
| 2021-10-15 | 75.000 | 75.500 | 74.600 | 75.100 | 52.035 | 20,061,630 |
| 2021-10-14 | 75.000 | 75.100 | 74.100 | 74.400 | 51.550 | 12,063,027 |
← NewerPage 21 of 21 · 1,217 trading days
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.