Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	94.500	95.100	93.800	93.800	90.722	19,974,657
2026-01-13	95.200	95.200	94.000	94.200	91.109	19,356,778
2026-01-12	95.600	95.800	95.000	95.000	91.882	13,610,868
2026-01-09	97.000	97.000	95.200	95.500	92.366	16,348,577
2026-01-08	96.300	97.100	96.100	97.000	93.817	10,025,083
2026-01-07	96.500	96.700	95.700	96.100	92.946	13,021,584
2026-01-06	97.300	97.700	96.300	96.400	93.236	12,562,628
2026-01-05	95.600	97.300	95.300	97.200	94.010	20,458,306
2026-01-02	96.200	97.000	95.500	95.600	92.463	13,130,192
2025-12-31	97.000	97.400	96.100	96.100	92.946	12,624,997
2025-12-30	97.600	97.800	96.800	97.000	93.817	9,888,380
2025-12-29	96.900	98.300	96.800	98.200	94.977	6,620,803
2025-12-26	98.100	98.300	97.000	97.000	93.817	13,026,945
2025-12-24	98.400	98.800	97.900	98.000	94.784	15,681,176
2025-12-23	98.500	98.600	96.700	98.100	94.881	16,397,664
2025-12-22	97.900	98.500	97.800	98.200	94.977	20,764,618
2025-12-19	96.600	97.600	96.300	97.300	94.107	21,547,066
2025-12-18	97.600	97.600	95.800	96.800	93.623	24,121,169
2025-12-17	96.000	97.900	96.000	97.300	94.107	33,741,813
2025-12-16	95.000	96.200	94.800	96.000	92.849	29,334,087
2025-12-15	96.000	96.600	95.300	95.600	92.463	15,156,694
2025-12-12	95.800	97.200	95.500	96.800	93.623	22,347,129
2025-12-11	95.700	96.000	94.400	95.100	91.979	11,702,145
2025-12-10	96.300	96.800	94.700	95.200	92.076	12,252,912
2025-12-09	95.300	96.300	95.200	96.300	93.140	16,634,688
2025-12-08	94.600	95.500	94.000	95.500	92.366	15,786,472
2025-12-05	94.900	94.900	93.600	94.900	91.786	11,789,587
2025-12-04	93.100	94.900	93.000	94.700	91.592	25,429,629
2025-12-03	92.200	93.100	91.700	93.100	90.045	18,807,323
2025-12-02	92.700	92.700	91.400	92.100	89.077	26,391,626
2025-12-01	92.500	93.700	91.800	91.800	88.787	14,153,247
2025-11-28	93.200	94.100	92.500	92.600	89.561	21,212,945
2025-11-27	92.700	94.500	92.100	93.900	90.818	51,827,067
2025-11-26	93.900	94.600	92.900	93.200	90.141	58,023,931
2025-11-25	91.800	94.000	91.000	92.900	89.851	77,311,040
2025-11-24	89.500	93.000	89.000	92.000	88.981	101,667,876
2025-11-21	88.400	90.300	88.400	88.700	85.789	75,934,875
2025-11-20	89.100	90.600	89.100	89.300	86.369	66,335,241
2025-11-19	89.600	90.700	88.100	88.100	85.209	74,528,045
2025-11-18	91.200	92.800	89.500	89.500	86.563	62,152,476
2025-11-17	93.600	93.600	91.500	91.800	88.787	49,167,786
2025-11-14	93.400	94.200	93.000	93.300	90.238	35,544,211
2025-11-13	92.500	94.400	92.200	94.000	90.915	54,354,805
2025-11-12	91.500	92.300	91.500	91.700	88.691	14,280,557
2025-11-11	91.400	92.500	91.000	91.000	88.014	18,245,382
2025-11-10	90.500	91.400	90.200	90.600	87.627	11,047,753
2025-11-07	91.100	91.200	90.400	90.500	87.530	8,938,529
2025-11-06	91.800	92.000	90.900	91.800	88.787	12,158,359
2025-11-05	91.500	91.600	90.600	90.600	87.627	16,021,146
2025-11-04	92.400	93.000	92.000	92.500	89.464	16,514,844
2025-11-03	91.200	92.100	90.900	92.000	88.981	14,938,302
2025-10-31	92.500	92.500	91.200	91.200	88.207	11,447,531
2025-10-30	92.800	92.800	91.100	92.400	89.368	13,071,299
2025-10-29	91.100	92.000	91.100	91.800	88.787	8,516,678
2025-10-28	91.800	91.900	90.800	90.900	87.917	15,489,728
2025-10-27	92.800	92.800	91.800	92.100	89.077	17,870,477
2025-10-23	91.100	92.000	90.800	91.900	88.884	13,085,974
2025-10-22	91.200	91.600	90.800	91.600	88.594	15,590,168
2025-10-21	89.600	91.700	89.600	90.600	87.627	24,387,441
2025-10-20	90.100	90.100	88.900	89.100	86.176	9,606,520

← NewerPage 4 of 4 · 240 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.