Fubon Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	92.000	92.400	91.300	91.300	81.956	11,624,712
2024-10-23	92.600	93.000	92.000	92.100	82.674	11,026,607
2024-10-22	91.300	93.300	90.900	93.300	83.751	30,168,107
2024-10-21	93.200	93.200	90.800	90.900	81.597	29,698,429
2024-10-18	92.200	93.400	91.800	93.200	83.662	40,174,681
2024-10-17	90.200	91.600	90.200	91.600	82.225	13,139,554
2024-10-16	90.800	91.400	89.700	90.300	81.058	23,372,180
2024-10-15	90.900	91.900	90.400	91.900	82.495	18,180,030
2024-10-14	90.800	91.000	90.000	90.500	81.238	7,803,043
2024-10-11	91.100	91.200	90.200	90.700	81.417	8,753,285
2024-10-09	91.500	92.100	90.600	90.600	81.328	14,853,917
2024-10-08	90.300	91.400	89.600	91.400	82.046	18,439,527
2024-10-07	90.300	91.900	90.300	91.100	81.776	15,451,617
2024-10-04	89.300	90.700	89.300	90.100	80.879	18,057,250
2024-10-01	90.800	91.100	89.700	90.700	81.417	16,744,786
2024-09-30	91.400	91.600	90.400	90.400	81.148	25,358,489
2024-09-27	93.900	93.900	91.100	91.300	81.956	24,287,390
2024-09-26	93.600	93.800	92.800	93.000	83.482	16,124,732
2024-09-25	93.000	93.300	92.100	93.300	83.751	28,048,743
2024-09-24	91.900	92.600	91.400	92.600	83.123	21,277,446
2024-09-23	90.900	91.900	90.000	91.900	82.495	27,903,100
2024-09-20	90.300	90.900	89.200	90.800	81.507	38,555,475
2024-09-19	87.300	89.900	87.100	89.300	80.161	25,728,686
2024-09-18	86.900	88.000	86.700	87.100	78.186	20,249,650
2024-09-16	86.900	86.900	86.300	86.800	77.917	9,952,957
2024-09-13	86.600	86.900	85.800	86.700	77.827	11,714,774
2024-09-12	87.100	87.100	85.700	85.800	77.019	16,628,128
2024-09-11	86.500	86.500	85.200	85.500	76.750	19,623,597
2024-09-10	86.800	88.200	85.900	86.400	77.557	25,716,433
2024-09-09	86.500	87.200	85.500	86.000	77.198	38,597,230
2024-09-06	92.200	93.000	91.000	92.500	79.079	17,998,727
2024-09-05	91.600	93.200	91.200	92.300	78.908	27,225,021
2024-09-04	90.000	91.500	89.500	90.500	77.369	38,914,906
2024-09-03	94.200	94.300	93.000	93.700	80.105	14,946,749
2024-09-02	93.000	95.000	92.500	94.000	80.362	33,733,705
2024-08-30	91.600	92.500	91.600	91.900	78.566	30,019,803
2024-08-29	91.500	92.400	91.000	91.300	78.053	13,744,678
2024-08-28	92.200	92.800	91.400	92.000	78.652	12,113,542
2024-08-27	91.400	92.300	90.900	92.200	78.823	21,039,940
2024-08-26	90.000	92.200	89.800	91.900	78.566	33,815,952
2024-08-23	87.700	89.300	87.200	89.000	76.087	12,346,630
2024-08-22	89.300	89.300	87.400	88.100	75.318	18,119,968
2024-08-21	89.100	89.600	88.600	89.200	76.258	11,808,929
2024-08-20	90.800	90.800	88.300	88.800	75.916	21,612,346
2024-08-19	92.400	92.400	90.000	90.000	76.942	29,309,818
2024-08-16	90.500	92.500	89.900	92.400	78.994	54,966,168
2024-08-15	90.500	90.600	89.000	89.000	76.087	18,066,282
2024-08-14	88.700	89.700	88.200	89.300	76.343	29,341,183
2024-08-13	87.500	88.000	86.800	87.500	74.805	12,388,356
2024-08-12	88.000	88.800	86.400	86.800	74.206	21,136,068
2024-08-09	85.200	87.300	84.500	86.000	73.522	30,727,339
2024-08-08	81.500	84.400	81.400	83.100	71.043	21,415,785
2024-08-07	80.900	83.200	80.900	82.600	70.616	20,841,611
2024-08-06	82.000	82.500	77.200	80.700	68.991	35,146,509
2024-08-05	84.600	84.600	78.900	79.000	67.538	52,244,980
2024-08-02	86.100	87.200	84.600	86.900	74.292	22,749,332
2024-08-01	89.000	89.700	87.800	88.200	75.403	23,026,997
2024-07-31	85.900	89.200	85.800	88.200	75.403	23,732,570
2024-07-30	86.700	86.800	85.500	86.500	73.950	15,185,880
2024-07-29	86.000	87.700	86.000	87.200	74.548	28,522,221

← NewerPage 9 of 21 · 1,216 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.