Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	58.500	58.600	58.300	58.300	55.994	68,362
2022-11-01	58.000	58.400	58.000	58.300	55.994	163,504
2022-10-31	58.000	58.100	58.000	58.000	55.706	88,516
2022-10-28	57.800	57.900	57.700	57.900	55.610	89,049
2022-10-27	57.700	57.900	57.600	57.700	55.418	223,390
2022-10-26	57.800	58.000	57.700	57.700	55.418	352,385
2022-10-25	58.200	58.200	57.800	57.900	55.610	484,722
2022-10-24	58.300	58.300	58.100	58.200	55.898	478,100
2022-10-21	58.300	58.300	58.100	58.300	55.994	211,804
2022-10-20	58.500	58.500	58.300	58.300	55.994	455,912
2022-10-19	59.100	59.100	58.500	58.500	56.186	528,286
2022-10-18	58.700	58.700	58.500	58.600	56.282	118,019
2022-10-17	58.600	58.600	58.200	58.500	56.186	170,331
2022-10-14	58.600	58.700	58.400	58.600	56.282	390,300
2022-10-13	59.700	59.700	58.500	58.500	56.186	516,328
2022-10-12	58.900	59.100	58.900	59.000	56.667	375,936
2022-10-11	59.400	59.500	58.900	59.000	56.667	564,292
2022-10-07	59.900	59.900	59.400	59.600	57.243	767,686
2022-10-06	59.900	59.900	59.700	59.700	57.339	361,700
2022-10-05	60.200	60.200	59.900	59.900	57.531	222,264
2022-10-04	60.000	60.000	59.800	59.800	57.435	1,304,100
2022-10-03	60.100	60.200	59.900	60.000	57.627	646,340
2022-09-30	60.000	60.200	60.000	60.100	57.723	263,769
2022-09-29	60.000	60.100	60.000	60.000	57.627	154,316
2022-09-28	60.000	60.100	60.000	60.000	57.627	86,372
2022-09-27	60.000	60.100	60.000	60.100	57.723	277,232
2022-09-26	60.000	60.100	59.900	60.000	57.627	312,549
2022-09-23	60.200	60.200	60.000	60.000	57.627	1,247,758
2022-09-22	60.200	60.200	60.100	60.200	57.819	227,460
2022-09-21	60.100	60.200	60.000	60.200	57.819	192,006
2022-09-20	60.500	60.500	60.000	60.300	57.915	339,323
2022-09-19	60.700	60.700	60.400	60.500	58.107	444,534
2022-09-16	60.800	60.800	60.600	60.600	58.203	249,467
2022-09-15	60.900	60.900	60.800	60.900	58.491	110,000
2022-09-14	60.800	60.900	60.800	60.900	58.491	145,175
2022-09-13	61.000	61.000	60.800	60.900	58.491	259,000
2022-09-12	61.100	61.100	60.900	60.900	58.491	199,065
2022-09-08	61.000	61.100	61.000	61.000	58.588	146,737
2022-09-07	61.000	61.200	61.000	61.000	58.588	520,956
2022-09-06	61.100	61.100	61.000	61.000	58.588	280,440
2022-09-05	61.200	61.200	61.000	61.100	58.684	153,770
2022-09-02	61.300	61.300	61.200	61.200	58.780	44,672
2022-09-01	61.100	61.200	61.100	61.100	58.684	209,807
2022-08-31	61.200	61.200	61.100	61.100	58.684	152,165
2022-08-30	61.300	61.300	61.200	61.200	58.780	158,000
2022-08-29	61.300	61.300	61.300	61.300	58.876	62,020
2022-08-26	61.300	61.400	61.300	61.300	58.876	50,866
2022-08-25	61.300	61.400	61.300	61.300	58.876	110,171
2022-08-24	61.400	61.400	61.300	61.300	58.876	166,300
2022-08-23	61.300	61.400	61.300	61.400	58.972	92,000
2022-08-22	61.300	61.400	61.300	61.400	58.972	156,794
2022-08-19	61.300	61.400	61.300	61.400	58.972	48,056
2022-08-18	61.200	61.300	61.200	61.200	58.780	37,250
2022-08-17	61.200	61.200	61.100	61.200	58.780	192,089
2022-08-16	61.300	61.300	61.200	61.200	58.780	188,160
2022-08-15	61.300	61.300	61.200	61.200	58.780	118,411
2022-08-12	61.200	61.300	61.100	61.300	58.876	129,268
2022-08-11	61.200	61.300	61.200	61.200	58.780	102,131
2022-08-10	61.300	61.300	61.200	61.200	58.780	98,708
2022-08-09	61.300	61.400	61.200	61.300	58.876	37,858

← NewerPage 17 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.