Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	91.600	91.600	90.700	91.000	81.687	6,976,168
2025-01-16	91.500	91.900	91.300	91.600	82.225	13,688,844
2025-01-15	91.000	91.600	90.200	90.400	81.148	9,854,898
2025-01-14	90.100	91.400	90.000	90.800	81.507	15,297,993
2025-01-13	90.200	91.100	89.200	89.800	80.610	22,550,490
2025-01-10	91.100	91.100	89.300	89.900	80.699	26,181,769
2025-01-09	91.300	92.300	90.900	91.100	81.776	13,043,700
2025-01-08	91.800	91.800	91.100	91.100	81.776	7,601,235
2025-01-07	92.100	92.200	91.200	91.900	82.495	10,761,109
2025-01-06	91.300	92.000	91.200	91.900	82.495	11,321,438
2025-01-03	90.900	91.300	90.700	91.100	81.776	6,089,938
2025-01-02	90.000	90.700	90.000	90.700	81.417	11,597,549
2024-12-31	90.700	91.000	90.200	90.300	81.058	16,603,913
2024-12-30	91.500	91.900	91.100	91.300	81.956	6,688,415
2024-12-27	91.500	91.800	90.800	91.800	82.405	6,102,078
2024-12-26	91.700	91.900	91.000	91.300	81.956	5,898,787
2024-12-25	92.200	92.200	91.100	91.500	82.136	5,495,013
2024-12-24	92.000	92.200	91.400	91.800	82.405	7,343,217
2024-12-23	91.100	92.000	90.900	91.400	82.046	11,184,328
2024-12-20	90.200	91.100	89.900	90.400	81.148	23,458,731
2024-12-19	90.900	91.000	90.000	90.900	81.597	27,528,929
2024-12-18	92.200	93.200	91.800	91.900	82.495	13,783,451
2024-12-17	93.500	93.900	92.200	92.500	83.033	20,903,416
2024-12-16	93.300	94.900	93.300	93.700	84.110	19,671,847
2024-12-13	93.500	94.100	93.000	93.600	84.021	11,860,366
2024-12-12	92.000	94.200	91.900	93.900	84.290	42,825,724
2024-12-11	92.000	92.300	91.400	91.600	82.225	12,860,247
2024-12-10	91.500	92.000	91.200	92.000	82.584	11,179,344
2024-12-09	91.900	92.100	91.300	91.500	82.136	10,508,692
2024-12-06	91.100	92.000	91.100	92.000	82.584	19,297,927
2024-12-05	90.700	91.300	90.700	91.300	81.956	14,981,601
2024-12-04	91.100	91.300	90.200	90.600	81.328	11,612,459
2024-12-03	90.100	90.900	89.900	90.900	81.597	18,090,747
2024-12-02	88.500	90.100	88.200	89.600	80.430	18,873,805
2024-11-29	88.000	88.500	87.300	88.000	78.994	20,877,298
2024-11-28	89.000	89.400	88.700	88.900	79.802	11,304,747
2024-11-27	90.400	90.800	88.800	88.800	79.712	22,007,343
2024-11-26	90.400	90.500	89.500	90.100	80.879	16,927,815
2024-11-25	90.300	91.200	89.900	90.500	81.238	38,715,107
2024-11-22	90.200	90.700	89.300	89.300	80.161	25,105,670
2024-11-21	90.000	90.100	89.300	89.300	80.161	34,612,015
2024-11-20	90.900	91.400	90.200	90.500	81.238	30,286,031
2024-11-19	90.200	91.400	89.200	91.400	82.046	34,550,767
2024-11-18	91.700	91.900	89.500	89.800	80.610	33,699,932
2024-11-15	91.000	92.400	90.800	91.000	81.687	24,106,083
2024-11-14	90.600	91.400	90.000	90.300	81.058	18,636,658
2024-11-13	91.700	92.100	90.300	91.000	81.687	23,984,591
2024-11-12	92.100	92.400	91.600	91.700	82.315	21,787,045
2024-11-11	92.500	92.800	91.500	91.700	82.315	12,308,161
2024-11-08	92.500	92.900	92.200	92.900	83.392	12,073,426
2024-11-07	91.800	93.000	91.600	92.200	82.764	15,531,780
2024-11-06	92.300	92.400	91.400	91.400	82.046	8,656,893
2024-11-05	91.600	92.400	91.300	92.300	82.854	10,060,242
2024-11-04	90.500	92.300	90.400	92.300	82.854	18,793,597
2024-11-01	87.500	90.800	87.400	90.400	81.148	28,429,379
2024-10-30	91.800	91.800	90.600	90.800	81.507	12,823,944
2024-10-29	91.900	91.900	90.500	91.600	82.225	14,406,158
2024-10-28	92.200	92.400	91.600	91.900	82.495	10,590,430
2024-10-25	92.100	92.500	91.700	92.200	82.764	7,242,863
2024-10-24	92.000	92.400	91.300	91.300	81.956	11,624,712

← NewerPage 8 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.