Fubon Financial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 160.50 | 160.50 | 157.00 | 159.50 | 159.50 | 24,375,430 |
| 2026-10-14 | 158.50 | 160.50 | 155.50 | 160.50 | 160.50 | 28,828,049 |
| 2026-10-13 | 156.00 | 161.50 | 156.00 | 160.00 | 160.00 | 19,441,471 |
| 2026-10-12 | 152.50 | 160.00 | 152.50 | 158.50 | 158.50 | 16,847,357 |
| 2026-10-08 | 154.50 | 155.50 | 152.50 | 153.00 | 153.00 | 14,629,239 |
| 2026-10-07 | 154.50 | 155.50 | 154.00 | 155.50 | 155.50 | 12,226,914 |
| 2026-10-06 | 151.50 | 154.50 | 151.50 | 154.50 | 154.50 | 16,607,313 |
| 2026-10-05 | 152.50 | 153.00 | 151.00 | 152.00 | 152.00 | 11,116,444 |
| 2026-10-02 | 149.00 | 151.50 | 149.00 | 150.50 | 150.50 | 10,614,902 |
| 2026-10-01 | 151.00 | 151.50 | 147.50 | 150.50 | 150.50 | 18,246,085 |
| 2026-09-30 | 153.00 | 153.50 | 151.00 | 151.00 | 151.00 | 11,350,421 |
| 2026-09-29 | 150.00 | 155.00 | 150.00 | 151.50 | 151.50 | 14,184,273 |
| 2026-09-24 | 151.50 | 153.00 | 150.00 | 150.00 | 150.00 | 8,417,116 |
| 2026-09-23 | 155.50 | 155.50 | 152.50 | 153.00 | 153.00 | 14,875,887 |
| 2026-09-22 | 156.50 | 156.50 | 153.50 | 154.50 | 154.50 | 17,070,787 |
| 2026-09-21 | 150.50 | 156.00 | 149.50 | 154.50 | 154.50 | 15,221,165 |
| 2026-09-18 | 152.50 | 152.50 | 148.00 | 150.50 | 150.50 | 28,248,424 |
| 2026-09-17 | 153.00 | 154.50 | 151.00 | 151.50 | 151.50 | 14,045,882 |
| 2026-09-16 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | 20,793,317 |
| 2026-09-15 | 154.00 | 154.50 | 149.50 | 151.00 | 151.00 | 15,894,184 |
| 2026-09-14 | 146.50 | 154.50 | 146.00 | 154.00 | 154.00 | 19,008,138 |
| 2026-09-11 | 146.00 | 148.50 | 144.00 | 148.50 | 148.50 | 10,662,888 |
| 2026-09-10 | 146.00 | 149.00 | 146.00 | 148.50 | 148.50 | 12,504,942 |
| 2026-09-09 | 148.50 | 149.00 | 145.00 | 147.00 | 147.00 | 16,660,623 |
| 2026-09-08 | 149.50 | 150.50 | 148.00 | 149.00 | 149.00 | 12,457,783 |
| 2026-09-07 | 155.00 | 155.50 | 148.00 | 149.50 | 149.50 | 21,676,639 |
| 2026-09-04 | 147.50 | 151.50 | 147.00 | 150.50 | 150.50 | 19,146,551 |
| 2026-09-03 | 144.00 | 148.50 | 143.00 | 147.00 | 147.00 | 20,256,586 |
| 2026-09-02 | 144.50 | 145.00 | 142.50 | 143.50 | 143.50 | 13,285,257 |
| 2026-09-01 | 143.50 | 145.00 | 141.50 | 145.00 | 145.00 | 19,553,535 |
| 2026-08-31 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 33,320,565 |
| 2026-08-28 | 141.00 | 144.50 | 140.50 | 144.00 | 144.00 | 16,595,185 |
| 2026-08-27 | 139.00 | 142.50 | 138.00 | 141.50 | 141.50 | 21,704,439 |
| 2026-08-26 | 140.00 | 143.50 | 138.00 | 138.50 | 138.50 | 28,710,843 |
| 2026-08-25 | 134.00 | 142.50 | 132.50 | 141.50 | 141.50 | 47,095,914 |
| 2026-08-24 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 13,555,025 |
| 2026-08-21 | 129.00 | 135.50 | 127.50 | 134.00 | 134.00 | 38,191,506 |
| 2026-08-20 | 128.50 | 130.00 | 125.50 | 128.00 | 128.00 | 18,713,372 |
| 2026-08-19 | 129.00 | 129.50 | 127.50 | 128.50 | 128.50 | 12,785,616 |
| 2026-08-18 | 125.00 | 129.50 | 125.00 | 129.50 | 129.50 | 22,389,687 |
| 2026-08-17 | 127.00 | 127.00 | 123.50 | 125.50 | 125.50 | 29,364,754 |
| 2026-08-14 | 128.50 | 130.00 | 128.00 | 129.50 | 129.50 | 8,926,175 |
| 2026-08-13 | 128.00 | 129.00 | 127.00 | 128.50 | 128.50 | 8,749,804 |
| 2026-08-12 | 127.50 | 129.50 | 126.50 | 127.00 | 127.00 | 9,181,394 |
| 2026-08-11 | 129.50 | 129.50 | 127.50 | 128.00 | 128.00 | 11,108,078 |
| 2026-08-10 | 128.00 | 129.00 | 125.50 | 128.50 | 128.50 | 10,410,703 |
| 2026-08-07 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 10,827,608 |
| 2026-08-06 | 128.50 | 129.50 | 125.00 | 126.00 | 126.00 | 19,976,468 |
| 2026-08-05 | 130.00 | 132.50 | 129.00 | 129.50 | 129.50 | 15,360,465 |
| 2026-08-04 | 127.00 | 131.00 | 127.00 | 128.50 | 128.50 | 29,296,209 |
| 2026-08-03 | 129.00 | 130.50 | 126.50 | 129.50 | 129.50 | 22,087,574 |
| 2026-07-31 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 32,956,894 |
| 2026-07-30 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 22,959,532 |
| 2026-07-29 | 126.50 | 127.00 | 120.50 | 123.00 | 123.00 | 30,894,629 |
| 2026-07-28 | 127.50 | 128.00 | 124.00 | 125.50 | 125.50 | 21,810,392 |
| 2026-07-27 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 15,640,876 |
| 2026-07-24 | 127.00 | 129.00 | 126.50 | 127.50 | 127.50 | 15,800,513 |
| 2026-07-23 | 129.00 | 129.50 | 126.50 | 128.50 | 128.50 | 16,221,406 |
| 2026-07-22 | 124.00 | 129.50 | 124.00 | 127.00 | 127.00 | 28,000,052 |
| 2026-07-21 | 124.00 | 125.00 | 122.50 | 123.50 | 123.50 | 17,394,297 |
Page 1 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.