Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	83.500	83.700	82.300	82.500	77.846	12,215,112
2025-07-21	83.500	84.100	83.100	83.100	78.413	12,689,879
2025-07-18	84.100	84.700	83.000	83.700	78.979	20,450,440
2025-07-17	84.200	85.100	83.800	84.100	79.356	13,931,923
2025-07-16	82.800	84.400	82.800	84.400	79.639	20,421,467
2025-07-15	82.300	83.500	82.300	83.500	78.790	11,478,457
2025-07-14	82.600	83.400	82.400	82.600	77.941	20,824,051
2025-07-11	82.500	83.900	82.300	82.600	77.941	21,795,482
2025-07-10	80.200	82.400	80.100	82.300	77.658	18,875,339
2025-07-09	81.000	82.000	80.300	80.300	75.770	21,595,248
2025-07-08	81.900	82.500	81.100	81.200	76.620	15,746,166
2025-07-07	81.300	82.200	80.900	82.000	77.375	20,058,123
2025-07-04	82.900	83.100	81.000	81.000	76.431	31,585,122
2025-07-03	83.000	83.700	82.600	83.000	78.318	20,157,868
2025-07-02	83.300	83.900	82.800	82.900	78.224	24,031,965
2025-07-01	83.000	84.900	82.800	83.200	78.507	52,656,748
2025-06-30	85.900	88.000	85.100	87.300	78.365	124,493,423
2025-06-27	85.900	86.300	85.100	86.100	77.288	43,716,664
2025-06-26	86.000	86.400	85.600	86.100	77.288	31,799,476
2025-06-25	86.500	86.500	85.700	85.700	76.929	27,759,891
2025-06-24	85.200	86.500	85.100	86.100	77.288	21,379,176
2025-06-23	84.200	84.700	83.600	84.700	76.031	22,601,512
2025-06-20	86.100	86.300	84.900	84.900	76.211	32,647,967
2025-06-19	86.600	86.900	85.500	86.700	77.827	30,040,354
2025-06-18	86.200	87.400	86.000	87.400	78.455	31,573,089
2025-06-17	86.300	87.400	85.800	85.800	77.019	42,911,423
2025-06-16	86.500	87.700	85.600	86.000	77.198	44,925,305
2025-06-13	86.500	87.100	85.500	86.500	77.647	47,058,583
2025-06-12	87.800	88.400	87.200	87.500	78.545	52,275,894
2025-06-11	87.100	90.100	84.500	90.100	80.879	143,946,424
2025-06-10	88.200	88.900	86.400	87.700	78.724	100,700,264
2025-06-09	87.800	88.800	87.400	88.500	79.443	95,437,889
2025-06-06	87.000	89.100	86.300	87.800	78.814	103,644,585
2025-06-05	86.400	88.600	85.700	87.100	78.186	99,442,166
2025-06-04	83.900	89.400	83.200	87.100	78.186	136,010,196
2025-06-03	81.800	83.600	80.800	83.600	75.044	68,005,273
2025-06-02	79.600	82.200	79.200	81.800	73.428	70,559,324
2025-05-29	80.000	81.000	79.600	79.600	71.453	54,085,461
2025-05-28	80.700	80.900	79.500	79.500	71.364	20,749,501
2025-05-27	80.700	81.400	80.300	80.300	72.082	18,205,645
2025-05-26	81.300	82.000	80.800	80.900	72.620	19,647,169
2025-05-23	81.700	82.900	81.500	81.500	73.159	22,199,949
2025-05-22	80.500	82.100	80.200	81.900	73.518	26,843,985
2025-05-21	80.500	81.800	80.400	81.500	73.159	31,930,577
2025-05-20	80.700	81.100	80.100	80.700	72.441	16,388,150
2025-05-19	81.100	81.200	79.800	79.800	71.633	30,382,577
2025-05-16	80.200	82.000	80.200	81.900	73.518	33,710,293
2025-05-15	80.400	80.500	79.400	80.500	72.261	37,756,909
2025-05-14	79.600	80.100	79.200	80.000	71.812	44,822,886
2025-05-13	78.800	79.700	78.700	79.000	70.915	39,531,340
2025-05-12	77.600	78.500	77.600	78.100	70.107	21,216,789
2025-05-09	77.200	77.800	76.700	77.400	69.479	45,856,753
2025-05-08	78.000	78.700	78.000	78.100	70.107	27,196,162
2025-05-07	79.200	79.200	77.600	78.000	70.017	54,668,452
2025-05-06	78.300	79.300	77.800	79.000	70.915	61,827,096
2025-05-05	80.000	80.800	78.800	80.000	71.812	72,160,268
2025-05-02	84.700	85.000	84.000	85.000	76.301	23,567,750
2025-04-30	82.500	85.500	82.500	84.300	75.672	43,986,436
2025-04-29	79.500	81.500	79.500	81.400	73.069	21,937,421
2025-04-28	79.900	80.100	79.200	79.200	71.094	17,592,108

← NewerPage 6 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.