Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	79.300	79.600	78.800	79.400	71.274	14,264,443
2025-04-24	79.200	79.700	78.000	78.300	70.286	16,490,522
2025-04-23	78.300	79.300	77.700	79.300	71.184	15,752,382
2025-04-22	77.600	78.100	77.000	77.300	69.389	16,726,099
2025-04-21	79.500	79.800	78.300	79.000	70.915	8,127,912
2025-04-18	80.000	80.300	79.500	79.500	71.364	9,052,998
2025-04-17	80.100	80.300	79.400	79.600	71.453	13,045,757
2025-04-16	81.500	81.900	80.000	80.100	71.902	24,603,169
2025-04-15	81.300	83.200	81.200	82.500	74.057	15,013,462
2025-04-14	80.800	82.500	80.600	80.900	72.620	24,944,541
2025-04-11	77.500	80.800	77.400	80.400	72.172	30,003,239
2025-04-10	79.300	79.300	79.300	79.300	71.184	10,212,038
2025-04-09	79.000	79.800	72.100	72.100	64.721	48,054,697
2025-04-08	74.000	78.500	74.000	77.900	69.927	60,120,207
2025-04-07	78.900	78.900	78.900	78.900	70.825	10,838,887
2025-04-02	86.900	87.900	86.900	87.600	78.635	9,320,094
2025-04-01	85.800	87.500	85.600	87.400	78.455	16,930,501
2025-03-31	86.500	87.000	85.300	85.300	76.570	32,606,367
2025-03-28	89.300	89.500	88.000	88.200	79.173	18,076,689
2025-03-27	89.500	89.900	89.100	89.900	80.699	10,929,280
2025-03-26	89.700	90.100	89.500	89.900	80.699	6,197,224
2025-03-25	89.500	90.200	89.300	89.700	80.520	8,684,088
2025-03-24	89.200	89.800	89.000	89.000	79.891	7,943,590
2025-03-21	89.900	90.100	89.000	89.000	79.891	15,227,124
2025-03-20	89.700	90.500	89.600	89.900	80.699	10,097,911
2025-03-19	90.200	90.400	89.000	89.000	79.891	16,376,465
2025-03-18	90.400	91.000	89.600	90.400	81.148	21,921,012
2025-03-17	88.800	90.300	88.700	90.000	80.789	20,375,330
2025-03-14	89.000	89.700	88.200	88.200	79.173	23,991,793
2025-03-13	90.100	90.100	89.000	89.000	79.891	15,279,895
2025-03-12	89.800	90.200	89.500	89.500	80.340	18,677,192
2025-03-11	89.800	90.300	88.600	89.700	80.520	36,871,845
2025-03-10	91.300	91.300	90.600	90.700	81.417	14,267,777
2025-03-07	91.800	91.900	90.900	90.900	81.597	21,285,450
2025-03-06	91.500	92.500	91.500	92.500	83.033	6,608,149
2025-03-05	91.200	92.300	91.200	91.800	82.405	11,013,464
2025-03-04	91.500	91.900	90.800	91.200	81.866	23,290,573
2025-03-03	92.000	92.800	91.700	92.800	83.302	15,326,041
2025-02-27	92.600	92.900	92.300	92.300	82.854	30,810,794
2025-02-26	91.300	92.900	91.300	92.800	83.302	14,250,460
2025-02-25	91.300	92.000	91.200	91.700	82.315	10,030,576
2025-02-24	91.900	92.300	91.500	91.600	82.225	18,733,522
2025-02-21	92.000	92.600	91.900	92.600	83.123	8,428,322
2025-02-20	92.300	92.900	92.000	92.000	82.584	15,120,664
2025-02-19	93.900	94.100	92.400	92.400	82.943	26,635,846
2025-02-18	93.700	94.300	93.700	94.300	84.649	8,790,937
2025-02-17	93.500	94.300	93.500	94.000	84.380	10,519,275
2025-02-14	93.200	93.600	93.000	93.100	83.572	9,377,486
2025-02-13	93.000	93.800	92.500	93.400	83.841	11,493,645
2025-02-12	93.300	93.900	93.300	93.400	83.841	9,407,678
2025-02-11	93.600	94.500	93.400	93.800	84.200	15,437,880
2025-02-10	92.000	93.400	92.000	93.400	83.841	18,118,736
2025-02-07	92.600	93.000	92.100	92.300	82.854	8,567,625
2025-02-06	92.000	93.000	91.600	93.000	83.482	17,167,414
2025-02-05	91.500	92.000	91.100	91.800	82.405	11,477,608
2025-02-04	92.000	92.300	90.300	90.300	81.058	14,950,242
2025-02-03	91.500	91.700	90.400	91.400	82.046	19,734,745
2025-01-22	92.200	93.200	92.100	92.800	83.302	25,778,799
2025-01-21	90.800	92.100	90.600	91.500	82.136	13,999,984
2025-01-20	91.200	91.600	90.500	90.500	81.238	6,975,505

← NewerPage 7 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.