Fubon Financial Holding Co Ltd historical data

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

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 3 · 123 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.