Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	60.400	60.400	60.300	60.400	60.400	56,928
2023-08-02	60.600	60.600	60.400	60.500	60.500	54,191
2023-08-01	60.600	60.700	60.600	60.700	60.700	20,243
2023-07-31	60.500	60.700	60.500	60.700	60.700	39,686
2023-07-28	60.600	60.700	60.500	60.600	60.600	30,620
2023-07-27	60.400	60.600	60.400	60.600	60.600	34,851
2023-07-26	60.400	60.500	60.400	60.500	60.500	31,477
2023-07-25	60.300	60.400	60.300	60.400	60.400	40,411
2023-07-24	60.300	60.400	60.300	60.300	60.300	29,150
2023-07-21	60.300	60.300	60.200	60.300	60.300	47,006
2023-07-20	60.100	60.300	60.100	60.300	60.300	156,759
2023-07-19	62.100	62.200	62.100	62.200	59.740	839,773
2023-07-18	62.200	62.200	62.100	62.200	59.740	451,725
2023-07-17	62.200	62.200	62.100	62.200	59.740	235,843
2023-07-14	62.200	62.200	62.100	62.200	59.740	60,480
2023-07-13	62.200	62.200	62.100	62.200	59.740	203,919
2023-07-12	62.200	62.200	62.100	62.200	59.740	48,213
2023-07-11	62.100	62.200	62.100	62.200	59.740	84,270
2023-07-10	62.200	62.200	62.100	62.100	59.644	92,161
2023-07-07	62.200	62.200	62.100	62.200	59.740	391,078
2023-07-06	62.300	62.300	62.200	62.300	59.836	319,724
2023-07-05	62.100	62.300	62.100	62.300	59.836	122,929
2023-07-04	62.100	62.200	62.100	62.100	59.644	79,410
2023-07-03	62.000	62.100	61.900	62.100	59.644	147,765
2023-06-30	62.000	62.000	62.000	62.000	59.548	87,140
2023-06-29	61.800	62.000	61.800	61.800	59.356	48,240
2023-06-28	61.800	61.800	61.800	61.800	59.356	43,426
2023-06-27	61.600	61.800	61.600	61.700	59.260	12,218
2023-06-26	61.600	61.600	61.500	61.600	59.164	33,478
2023-06-21	61.600	61.600	61.400	61.600	59.164	80,149
2023-06-20	61.400	61.600	61.300	61.600	59.164	88,023
2023-06-19	61.300	61.500	61.300	61.500	59.068	147,437
2023-06-16	61.300	61.300	61.200	61.300	58.876	313,103
2023-06-15	61.400	61.400	61.200	61.300	58.876	53,449
2023-06-14	61.300	61.400	61.000	61.400	58.972	250,681
2023-06-13	61.400	61.400	61.300	61.300	58.876	29,940
2023-06-12	61.500	61.500	61.100	61.500	59.068	318,336
2023-06-09	61.600	61.600	61.600	61.600	59.164	9,144
2023-06-08	61.700	61.700	61.500	61.600	59.164	11,629
2023-06-07	61.800	61.800	61.400	61.700	59.260	700,201
2023-06-06	61.800	61.800	61.700	61.800	59.356	40,808
2023-06-05	61.800	61.800	61.700	61.800	59.356	11,178
2023-06-02	61.700	61.800	61.700	61.800	59.356	6,456
2023-06-01	61.900	61.900	61.500	61.700	59.260	92,010
2023-05-31	61.800	61.800	61.700	61.800	59.356	24,012
2023-05-30	61.600	61.800	61.600	61.800	59.356	12,271
2023-05-29	61.700	61.800	61.600	61.800	59.356	16,190
2023-05-26	61.700	61.700	61.400	61.700	59.260	71,266
2023-05-25	61.300	61.700	61.300	61.700	59.260	92,010
2023-05-24	61.800	61.900	61.700	61.900	59.452	182,199
2023-05-23	62.000	62.000	61.800	61.800	59.356	181,076
2023-05-22	62.100	62.100	61.900	62.100	59.644	297,106
2023-05-19	62.000	62.200	62.000	62.200	59.740	73,575
2023-05-18	62.100	62.100	62.000	62.100	59.644	122,060
2023-05-17	62.000	62.100	62.000	62.100	59.644	10,299
2023-05-16	62.000	62.100	62.000	62.000	59.548	67,286
2023-05-15	62.000	62.000	62.000	62.000	59.548	25,854
2023-05-12	62.100	62.100	62.000	62.000	59.548	12,285
2023-05-11	62.000	62.000	62.000	62.000	59.548	75,500
2023-05-10	62.100	62.100	62.000	62.000	59.548	74,389

← NewerPage 14 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.