Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	61.100	61.200	61.100	61.100	58.684	37,515
2023-02-06	61.100	61.200	61.000	61.100	58.684	129,034
2023-02-03	61.100	61.200	61.100	61.200	58.780	13,392
2023-02-02	61.100	61.200	61.100	61.100	58.684	35,380
2023-02-01	61.300	61.300	61.100	61.100	58.684	8,349
2023-01-31	61.100	61.300	61.100	61.100	58.684	179,084
2023-01-30	61.100	61.100	61.000	61.100	58.684	63,756
2023-01-17	61.100	61.300	61.000	61.100	58.684	19,308
2023-01-16	61.000	61.100	61.000	61.000	58.588	41,133
2023-01-13	61.000	61.200	61.000	61.000	58.588	102,704
2023-01-12	61.200	61.200	61.000	61.000	58.588	49,629
2023-01-11	61.300	61.400	61.200	61.200	58.780	75,273
2023-01-10	61.300	61.300	61.100	61.300	58.876	89,881
2023-01-09	61.100	61.300	61.100	61.200	58.780	38,473
2023-01-06	61.000	61.200	61.000	61.200	58.780	44,054
2023-01-05	60.800	61.000	60.800	61.000	58.588	68,354
2023-01-04	60.700	60.900	60.700	60.800	58.395	86,001
2023-01-03	60.500	60.800	60.500	60.700	58.299	31,044
2022-12-30	60.500	60.500	60.400	60.400	58.011	23,044
2022-12-29	60.500	60.500	60.200	60.400	58.011	36,601
2022-12-28	60.600	60.600	60.600	60.600	58.203	9,031
2022-12-27	60.600	60.700	60.600	60.700	58.299	2,910
2022-12-26	60.600	60.700	60.600	60.600	58.203	9,387
2022-12-23	60.700	60.700	60.600	60.600	58.203	3,311
2022-12-22	60.800	60.800	60.600	60.600	58.203	11,672
2022-12-21	61.000	61.100	60.700	60.700	58.299	32,069
2022-12-20	61.100	61.100	60.600	60.700	58.299	37,203
2022-12-19	61.100	61.200	61.000	61.100	58.684	50,044
2022-12-16	61.000	61.100	60.800	61.100	58.684	78,014
2022-12-15	61.000	61.100	61.000	61.100	58.684	42,000
2022-12-14	61.000	61.100	60.900	61.000	58.588	25,010
2022-12-13	61.000	61.000	60.900	60.900	58.491	36,407
2022-12-12	61.000	61.000	60.800	60.900	58.491	57,379
2022-12-09	60.800	61.000	60.800	61.000	58.588	80,860
2022-12-08	60.900	60.900	60.700	60.800	58.395	100,042
2022-12-07	60.800	60.900	60.600	60.800	58.395	82,502
2022-12-06	60.700	60.900	60.700	60.800	58.395	89,091
2022-12-05	60.500	60.800	60.500	60.800	58.395	94,970
2022-12-02	60.400	60.600	60.400	60.500	58.107	137,930
2022-12-01	60.300	60.400	60.200	60.300	57.915	120,367
2022-11-30	60.300	60.300	59.800	60.300	57.915	656,420
2022-11-29	60.200	60.300	60.100	60.200	57.819	390,140
2022-11-28	59.900	60.200	59.900	60.100	57.723	379,026
2022-11-25	60.000	60.100	59.900	59.900	57.531	54,221
2022-11-24	60.000	60.100	60.000	60.000	57.627	67,025
2022-11-23	60.200	60.200	60.000	60.000	57.627	75,822
2022-11-22	60.000	60.100	60.000	60.100	57.723	50,249
2022-11-21	60.000	60.100	60.000	60.000	57.627	1,036,081
2022-11-18	60.000	60.200	60.000	60.000	57.627	67,485
2022-11-17	59.900	60.100	59.900	60.100	57.723	64,186
2022-11-16	59.700	60.000	59.700	59.900	57.531	100,243
2022-11-15	59.700	60.000	59.700	59.900	57.531	154,095
2022-11-14	59.500	59.700	59.500	59.700	57.339	202,108
2022-11-11	59.400	59.400	59.400	59.400	57.051	149,342
2022-11-10	59.300	59.400	59.300	59.300	56.955	228,056
2022-11-09	59.600	59.600	59.200	59.300	56.955	164,911
2022-11-08	59.000	59.500	59.000	59.300	56.955	359,060
2022-11-07	58.600	59.100	58.600	59.100	56.763	120,748
2022-11-04	58.500	58.600	58.500	58.600	56.282	74,710
2022-11-03	58.300	58.600	58.300	58.500	56.186	164,040

← NewerPage 16 of 21 · 1,220 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.