Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	89.500	90.200	89.300	89.500	86.563	16,807,156
2025-10-16	89.800	90.800	89.600	89.800	86.853	26,574,577
2025-10-15	88.900	89.600	88.300	89.600	86.660	23,902,852
2025-10-14	88.800	90.200	88.200	88.200	85.305	25,886,313
2025-10-13	88.700	89.000	87.500	87.800	84.919	20,708,803
2025-10-09	88.200	90.000	88.100	89.800	86.853	32,204,848
2025-10-08	87.300	88.400	87.300	87.900	85.015	9,338,011
2025-10-07	86.400	88.200	86.200	86.900	84.048	14,392,339
2025-10-03	88.000	88.000	86.500	86.500	83.661	10,969,163
2025-10-02	88.100	88.400	87.400	87.400	84.532	6,716,832
2025-10-01	88.000	88.900	87.400	87.400	84.532	14,509,912
2025-09-30	86.900	88.300	86.800	88.300	85.402	19,923,921
2025-09-26	86.100	86.900	85.500	86.500	83.661	16,153,118
2025-09-25	87.100	87.400	86.000	86.000	83.178	21,160,494
2025-09-24	88.700	89.900	88.600	89.000	83.980	21,220,421
2025-09-23	88.500	89.100	88.300	88.400	83.414	14,105,636
2025-09-22	87.800	89.200	87.800	88.600	83.602	16,593,562
2025-09-19	88.100	88.200	87.300	87.800	82.847	24,345,335
2025-09-18	89.000	89.200	87.800	88.300	83.319	15,030,041
2025-09-17	88.600	89.200	88.100	88.700	83.697	15,952,266
2025-09-16	89.300	89.600	88.800	88.800	83.791	16,473,492
2025-09-15	88.500	89.800	88.500	88.800	83.791	17,730,324
2025-09-12	87.400	88.500	87.400	88.500	83.508	19,001,408
2025-09-11	87.500	87.800	86.500	86.900	81.998	17,453,707
2025-09-10	86.400	87.600	86.400	87.600	82.659	15,001,990
2025-09-09	86.000	86.900	85.900	86.400	81.526	12,564,472
2025-09-08	86.800	86.800	86.000	86.000	81.149	15,568,424
2025-09-05	86.400	87.000	86.200	87.000	82.093	9,071,932
2025-09-04	86.100	86.800	86.000	86.500	81.621	11,053,166
2025-09-03	86.800	86.800	85.800	86.000	81.149	12,063,692
2025-09-02	84.900	86.800	84.900	86.800	81.904	19,342,348
2025-09-01	84.000	85.200	84.000	84.500	79.734	11,416,663
2025-08-29	85.200	85.600	83.900	83.900	79.167	25,110,772
2025-08-28	85.500	86.100	85.000	85.200	80.394	20,001,608
2025-08-27	87.100	87.700	85.700	85.700	80.866	27,592,735
2025-08-26	89.000	89.300	87.100	87.100	82.187	35,109,951
2025-08-25	88.600	89.600	88.200	89.600	84.546	23,475,954
2025-08-22	87.600	88.400	87.600	87.900	82.942	12,678,427
2025-08-21	87.500	88.500	87.400	88.300	83.319	13,997,736
2025-08-20	88.100	88.200	86.700	86.900	81.998	22,573,283
2025-08-19	88.200	88.600	88.100	88.100	83.130	16,809,029
2025-08-18	88.200	89.000	88.100	89.000	83.980	16,236,756
2025-08-15	88.700	88.900	88.000	88.800	83.791	13,301,412
2025-08-14	87.400	88.800	87.300	88.800	83.791	22,539,657
2025-08-13	87.200	87.500	86.800	87.400	82.470	23,892,441
2025-08-12	86.500	87.000	86.200	86.700	81.809	16,439,494
2025-08-11	85.200	86.300	85.000	86.200	81.338	11,437,067
2025-08-08	84.500	85.200	84.300	85.200	80.394	9,983,843
2025-08-07	84.500	85.400	84.500	84.800	80.017	13,034,645
2025-08-06	84.000	84.600	83.500	84.400	79.639	14,346,809
2025-08-05	83.700	84.300	83.400	84.000	79.262	12,873,408
2025-08-04	81.900	84.000	81.900	84.000	79.262	15,012,918
2025-08-01	81.400	83.100	81.100	82.600	77.941	11,478,047
2025-07-31	82.100	82.800	81.600	82.400	77.752	16,434,180
2025-07-30	82.600	83.000	82.300	82.600	77.941	10,776,365
2025-07-29	82.800	83.200	82.000	82.000	77.375	14,991,235
2025-07-28	83.400	83.700	82.800	82.800	78.129	11,779,852
2025-07-25	83.000	83.500	83.000	83.400	78.696	8,487,673
2025-07-24	83.600	83.800	83.200	83.600	78.884	8,623,532
2025-07-23	83.200	83.800	82.600	83.800	79.073	15,535,947

← NewerPage 5 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.