Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	87.800	88.800	87.700	88.300	85.402	23,952,733
2026-04-21	88.100	88.100	87.200	87.700	84.822	18,530,577
2026-04-20	87.900	88.000	87.200	87.200	84.338	22,352,882
2026-04-17	88.000	88.000	86.800	88.000	85.112	24,660,205
2026-04-16	87.300	88.400	87.200	87.900	85.015	21,047,422
2026-04-15	88.000	88.400	87.100	87.500	84.628	21,344,754
2026-04-14	86.700	88.400	86.700	87.600	84.725	18,208,748
2026-04-13	87.500	87.600	86.700	86.700	83.855	17,475,064
2026-04-10	87.500	88.200	87.300	87.600	84.725	20,801,353
2026-04-09	89.200	89.200	87.600	88.500	85.596	21,410,667
2026-04-08	89.200	89.200	87.900	89.200	86.273	17,573,091
2026-04-07	87.900	88.300	86.500	87.700	84.822	14,257,485
2026-04-02	88.100	88.400	87.200	87.800	84.919	10,713,620
2026-04-01	87.600	88.000	87.000	87.800	84.919	13,477,253
2026-03-31	85.800	87.200	85.800	86.000	83.178	20,499,708
2026-03-30	86.200	87.400	86.200	86.400	83.565	21,382,145
2026-03-27	87.800	88.300	87.100	87.700	84.822	13,618,949
2026-03-26	89.200	89.200	88.000	88.600	85.692	13,848,827
2026-03-25	89.200	89.200	87.900	88.800	85.886	13,566,318
2026-03-24	87.300	87.900	86.600	87.100	84.242	12,263,167
2026-03-23	85.800	87.500	85.300	86.800	83.951	25,217,545
2026-03-20	87.500	89.400	87.200	88.600	85.692	35,481,530
2026-03-19	89.000	89.200	87.500	88.200	85.305	26,004,197
2026-03-18	90.900	90.900	89.100	89.500	86.563	15,143,244
2026-03-17	89.500	90.900	89.400	89.800	86.853	24,990,613
2026-03-16	89.100	89.600	88.400	88.800	85.886	13,732,091
2026-03-13	88.500	88.700	88.000	88.100	85.209	21,699,376
2026-03-12	88.000	89.400	88.000	89.400	86.466	23,074,827
2026-03-11	88.000	90.100	87.800	89.200	86.273	14,723,202
2026-03-10	88.700	88.700	87.300	88.300	85.402	17,912,418
2026-03-09	84.000	87.200	83.500	87.200	84.338	41,839,694
2026-03-06	89.800	90.000	88.600	88.800	85.886	36,379,825
2026-03-05	90.800	91.300	89.800	90.500	87.530	19,487,570
2026-03-04	92.200	92.300	89.800	89.800	86.853	37,495,788
2026-03-03	92.700	93.500	92.600	93.100	90.045	12,947,138
2026-03-02	94.200	94.200	92.800	93.000	89.948	22,795,452
2026-02-26	92.900	95.100	92.900	94.200	91.109	34,978,747
2026-02-25	94.000	94.000	92.800	92.900	89.851	28,789,700
2026-02-24	95.800	96.200	94.100	94.100	91.012	22,590,358
2026-02-23	96.500	96.500	95.200	95.700	92.559	37,628,732
2026-02-11	95.000	95.700	94.700	95.200	92.076	17,238,526
2026-02-10	94.200	95.000	93.500	94.500	91.399	15,681,415
2026-02-09	93.000	94.200	92.900	93.800	90.722	14,048,109
2026-02-06	92.700	92.900	91.400	92.400	89.368	13,345,737
2026-02-05	92.800	93.700	92.100	93.500	90.432	14,597,965
2026-02-04	91.700	93.500	91.700	92.700	89.658	17,826,890
2026-02-03	91.600	92.600	91.300	91.800	88.787	13,798,868
2026-02-02	91.500	91.600	89.800	90.500	87.530	22,413,812
2026-01-30	92.200	92.500	90.900	90.900	87.917	25,423,566
2026-01-29	92.100	93.300	91.800	92.300	89.271	15,538,698
2026-01-28	92.900	93.100	91.800	92.500	89.464	17,945,361
2026-01-27	93.500	94.300	92.400	92.400	89.368	22,317,365
2026-01-26	93.500	93.900	93.100	93.200	90.141	14,196,688
2026-01-23	93.700	93.700	92.600	93.500	90.432	13,752,664
2026-01-22	93.700	94.200	92.800	93.000	89.948	18,954,588
2026-01-21	93.700	94.000	92.800	93.000	89.948	20,749,683
2026-01-20	94.900	95.200	94.000	94.000	90.915	16,804,671
2026-01-19	94.400	96.200	94.400	95.000	91.882	15,713,225
2026-01-16	94.600	95.800	94.400	95.000	91.882	18,937,260
2026-01-15	94.600	95.500	94.100	94.100	91.012	17,608,776

← NewerPage 3 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.