Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	62.200	62.200	62.100	62.200	62.200	449,527
2024-05-03	62.200	62.200	62.100	62.200	62.200	578,570
2024-05-02	62.200	62.200	62.200	62.200	62.200	117,484
2024-04-30	62.100	62.300	62.100	62.300	62.300	51,422
2024-04-29	62.000	62.200	62.000	62.200	62.200	48,255
2024-04-26	62.000	62.100	62.000	62.100	62.100	87,047
2024-04-25	62.000	62.000	61.900	62.000	62.000	26,303
2024-04-24	61.900	62.000	61.900	62.000	62.000	21,890
2024-04-23	61.800	62.000	61.800	62.000	62.000	40,611
2024-04-22	61.800	61.900	61.800	61.900	61.900	20,427
2024-04-19	61.800	61.800	61.700	61.800	61.800	71,562
2024-04-18	61.700	61.900	61.700	61.900	61.900	11,183
2024-04-17	61.700	61.900	61.600	61.900	61.900	180,078
2024-04-16	61.900	61.900	61.600	61.800	61.800	105,566
2024-04-15	61.800	61.900	61.800	61.900	61.900	301,058
2024-04-12	61.800	61.900	61.800	61.900	61.900	219,032
2024-04-11	61.900	61.900	61.800	61.900	61.900	253,024
2024-04-10	62.000	62.000	61.800	61.900	61.900	319,293
2024-04-09	61.900	62.000	61.800	62.000	62.000	145,174
2024-04-08	61.800	62.000	61.800	62.000	62.000	51,199
2024-04-03	61.800	61.900	61.800	61.900	61.900	66,021
2024-04-02	61.900	61.900	61.800	61.900	61.900	48,651
2024-04-01	62.000	62.000	61.800	61.900	61.900	114,096
2024-03-29	62.000	62.000	61.800	62.000	62.000	273,166
2024-03-28	61.800	62.000	61.800	62.000	62.000	19,725
2024-03-27	61.800	61.900	61.800	61.900	61.900	114,255
2024-03-26	62.000	62.000	61.800	61.800	61.800	181,794
2024-03-25	62.000	62.100	61.900	62.000	62.000	77,345
2024-03-22	62.000	62.000	61.900	62.000	62.000	149,778
2024-03-21	61.900	62.000	61.900	62.000	62.000	181,142
2024-03-20	61.900	61.900	61.800	61.900	61.900	252,616
2024-03-19	61.800	61.900	61.800	61.900	61.900	23,191
2024-03-18	61.800	61.900	61.800	61.900	61.900	91,153
2024-03-15	61.800	61.900	61.700	61.900	61.900	83,439
2024-03-14	61.800	61.900	61.800	61.900	61.900	72,180
2024-03-13	61.800	61.900	61.700	61.900	61.900	111,312
2024-03-12	61.800	61.900	61.700	61.900	61.900	208,637
2024-03-11	61.800	61.900	61.800	61.900	61.900	45,567
2024-03-08	61.900	61.900	61.700	61.800	61.800	114,352
2024-03-07	61.800	61.900	61.800	61.900	61.900	51,744
2024-03-06	61.800	61.900	61.800	61.900	61.900	94,031
2024-03-05	61.800	61.900	61.800	61.900	61.900	38,308
2024-03-04	61.800	61.900	61.800	61.900	61.900	19,205
2024-03-01	61.800	61.900	61.800	61.900	61.900	193,977
2024-02-29	61.800	61.800	61.700	61.800	61.800	55,534
2024-02-27	61.800	61.900	61.700	61.800	61.800	65,044
2024-02-26	61.900	61.900	61.800	61.900	61.900	56,787
2024-02-23	61.800	61.900	61.800	61.900	61.900	63,242
2024-02-22	61.800	61.900	61.800	61.900	61.900	20,395
2024-02-21	61.900	61.900	61.800	61.900	61.900	49,194
2024-02-20	61.800	61.900	61.800	61.900	61.900	74,334
2024-02-19	61.700	61.800	61.600	61.800	61.800	184,631
2024-02-16	61.800	61.900	61.700	61.700	61.700	111,362
2024-02-15	61.700	61.800	61.700	61.800	61.800	149,521
2024-02-05	61.700	61.700	61.600	61.700	61.700	47,765
2024-02-02	61.600	61.700	61.500	61.600	61.600	54,034
2024-02-01	61.500	61.600	61.500	61.600	61.600	39,340
2024-01-31	61.400	61.500	61.400	61.500	61.500	24,225
2024-01-30	61.400	61.500	61.300	61.500	61.500	36,311
2024-01-29	61.400	61.500	61.400	61.500	61.500	57,208

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	2.4600 TWD
2022-07-27	2.4600 TWD
2021-07-26	2.4600 TWD
2020-07-01	2.4600 TWD
2019-08-21	2.4600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.