Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	62.200	62.200	62.100	62.100	59.644	88,318
2023-05-08	62.100	62.200	62.100	62.100	59.644	162,579
2023-05-05	62.100	62.100	62.000	62.100	59.644	184,547
2023-05-04	62.100	62.200	62.100	62.200	59.740	214,412
2023-05-03	62.100	62.200	62.100	62.100	59.644	75,042
2023-05-02	62.100	62.100	62.100	62.100	59.644	147,253
2023-04-28	62.200	62.200	62.000	62.100	59.644	57,163
2023-04-27	62.000	62.100	62.000	62.100	59.644	140,519
2023-04-26	62.000	62.100	61.900	62.100	59.644	98,705
2023-04-25	62.200	62.200	62.000	62.000	59.548	29,237
2023-04-24	62.300	62.400	62.100	62.200	59.740	155,909
2023-04-21	61.900	62.300	61.900	62.200	59.740	153,331
2023-04-20	61.700	61.700	61.600	61.600	59.164	58,555
2023-04-19	61.600	61.700	61.600	61.700	59.260	169,562
2023-04-18	61.600	61.700	61.600	61.600	59.164	100,388
2023-04-17	61.600	61.700	61.600	61.600	59.164	35,248
2023-04-14	61.600	61.700	61.600	61.600	59.164	107,839
2023-04-13	61.600	61.700	61.600	61.600	59.164	136,781
2023-04-12	61.700	61.700	61.600	61.600	59.164	98,068
2023-04-11	61.700	61.700	61.600	61.600	59.164	9,736
2023-04-10	61.600	61.700	61.500	61.700	59.260	69,397
2023-04-07	61.700	61.700	61.600	61.600	59.164	28,147
2023-04-06	61.700	61.700	61.600	61.700	59.260	67,679
2023-03-31	61.700	61.800	61.700	61.700	59.260	90,298
2023-03-30	61.800	61.900	61.700	61.700	59.260	79,405
2023-03-29	61.800	61.800	61.700	61.700	59.260	19,830
2023-03-28	61.900	61.900	61.800	61.800	59.356	46,231
2023-03-27	62.000	62.300	61.900	61.900	59.452	87,200
2023-03-24	61.900	62.000	61.900	62.000	59.548	155,033
2023-03-23	62.000	62.100	62.000	62.000	59.548	106,620
2023-03-22	61.900	62.000	61.900	62.000	59.548	101,176
2023-03-21	62.000	62.000	61.900	61.900	59.452	53,004
2023-03-20	61.900	62.200	61.800	62.000	59.548	177,386
2023-03-17	62.000	62.100	62.000	62.100	59.644	28,583
2023-03-16	62.000	62.000	61.800	61.800	59.356	88,787
2023-03-15	61.900	62.000	61.900	62.000	59.548	32,400
2023-03-14	61.900	62.000	61.900	62.000	59.548	246,157
2023-03-13	61.900	62.000	61.900	62.000	59.548	68,195
2023-03-10	62.300	62.300	62.100	62.100	59.644	117,016
2023-03-09	61.900	62.300	61.900	62.300	59.836	138,006
2023-03-08	62.000	62.300	61.900	62.300	59.836	81,909
2023-03-07	62.000	62.300	61.900	62.100	59.644	157,127
2023-03-06	62.000	62.300	62.000	62.000	59.548	164,147
2023-03-03	62.000	62.100	61.800	62.100	59.644	136,520
2023-03-02	62.000	62.100	62.000	62.000	59.548	45,199
2023-03-01	62.000	62.100	62.000	62.000	59.548	120,212
2023-02-24	61.900	62.000	61.800	62.000	59.548	39,121
2023-02-23	61.900	61.900	61.800	61.900	59.452	24,000
2023-02-22	61.900	62.000	60.500	61.900	59.452	265,331
2023-02-21	61.900	62.200	61.900	62.200	59.740	89,660
2023-02-20	61.600	62.100	61.600	61.900	59.452	81,963
2023-02-17	61.600	61.600	61.500	61.600	59.164	36,000
2023-02-16	61.600	61.600	61.500	61.600	59.164	51,934
2023-02-15	61.500	61.600	61.500	61.600	59.164	56,300
2023-02-14	61.500	61.500	61.500	61.500	59.068	28,255
2023-02-13	61.500	61.600	61.500	61.500	59.068	104,352
2023-02-10	61.400	61.600	61.400	61.500	59.068	40,209
2023-02-09	61.200	61.600	61.200	61.600	59.164	193,258
2023-02-08	61.200	61.200	61.200	61.200	58.780	140,921
2023-02-07	61.100	61.200	61.100	61.100	58.684	37,515

← NewerPage 15 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.