Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	61.200	61.300	61.200	61.300	58.876	100,372
2022-08-05	61.100	61.300	61.100	61.300	58.876	47,431
2022-08-04	61.100	61.100	61.100	61.100	58.684	24,508
2022-08-03	61.100	61.200	61.100	61.100	58.684	14,000
2022-08-02	61.200	61.200	61.100	61.200	58.780	20,003
2022-08-01	61.300	61.300	61.200	61.300	58.876	49,298
2022-07-29	61.200	61.400	61.200	61.300	58.876	38,807
2022-07-28	61.100	61.100	61.000	61.100	58.684	60,920
2022-07-27	60.900	61.000	60.800	61.000	58.588	176,774
2022-07-26	63.300	63.300	63.200	63.300	58.434	160,489
2022-07-25	63.300	63.300	63.200	63.300	58.434	105,696
2022-07-22	63.200	63.300	63.200	63.300	58.434	399,090
2022-07-21	63.100	63.200	63.100	63.200	58.342	138,322
2022-07-20	63.100	63.200	63.100	63.100	58.249	146,454
2022-07-19	63.100	63.100	63.000	63.100	58.249	60,913
2022-07-18	63.100	63.100	63.100	63.100	58.249	55,538
2022-07-15	63.000	63.100	63.000	63.100	58.249	81,183
2022-07-14	63.000	63.100	63.000	63.100	58.249	96,178
2022-07-13	63.000	63.100	63.000	63.000	58.157	137,706
2022-07-12	63.000	63.100	62.900	63.000	58.157	72,186
2022-07-11	63.100	63.100	63.000	63.000	58.157	87,254
2022-07-08	63.000	63.100	63.000	63.100	58.249	66,100
2022-07-07	63.100	63.100	63.000	63.100	58.249	74,859
2022-07-06	63.100	63.200	63.100	63.100	58.249	118,079
2022-07-05	63.000	63.200	63.000	63.200	58.342	353,275
2022-07-04	62.900	63.100	62.900	63.100	58.249	160,276
2022-07-01	62.900	63.100	62.900	63.100	58.249	185,305
2022-06-30	63.000	63.100	63.000	63.000	58.157	447,219
2022-06-29	63.000	63.000	63.000	63.000	58.157	35,090
2022-06-28	63.000	63.100	63.000	63.100	58.249	332,059
2022-06-27	63.000	63.200	63.000	63.200	58.342	399,101
2022-06-24	63.100	63.100	63.000	63.100	58.249	228,252
2022-06-23	63.100	63.100	62.900	63.100	58.249	156,110
2022-06-22	63.200	63.200	63.100	63.100	58.249	118,000
2022-06-21	63.200	63.200	63.100	63.200	58.342	255,117
2022-06-20	63.200	63.200	63.100	63.200	58.342	376,349
2022-06-17	63.200	63.200	63.100	63.200	58.342	333,105
2022-06-16	63.200	63.300	63.100	63.300	58.434	227,099
2022-06-15	63.200	63.200	63.100	63.200	58.342	69,362
2022-06-14	63.100	63.200	63.100	63.200	58.342	183,050
2022-06-13	63.200	63.200	63.100	63.200	58.342	68,479
2022-06-10	63.100	63.200	63.100	63.200	58.342	155,046
2022-06-09	63.200	63.200	63.100	63.200	58.342	269,247
2022-06-08	63.100	63.200	63.100	63.200	58.342	112,693
2022-06-07	63.000	63.100	63.000	63.100	58.249	413,493
2022-06-06	63.000	63.100	63.000	63.000	58.157	188,754
2022-06-02	63.000	63.000	63.000	63.000	58.157	112,340
2022-06-01	63.000	63.000	63.000	63.000	58.157	105,000
2022-05-31	63.000	63.100	63.000	63.100	58.249	30,000
2022-05-30	62.900	63.000	62.800	63.000	58.157	10,746
2022-05-27	62.700	62.900	62.700	62.900	58.065	175,000
2022-05-26	62.700	62.800	62.700	62.800	57.972	214,703
2022-05-25	62.600	62.800	62.600	62.800	57.972	51,654
2022-05-24	62.700	62.800	62.600	62.800	57.972	47,245
2022-05-23	62.800	62.800	62.800	62.800	57.972	3,363
2022-05-20	62.800	62.900	62.700	62.900	58.065	70,863
2022-05-19	62.800	62.900	62.800	62.900	58.065	58,736
2022-05-18	62.800	63.000	62.800	63.000	58.157	185,925
2022-05-17	62.900	62.900	62.800	62.800	57.972	132,010
2022-05-16	62.800	63.000	62.800	63.000	58.157	177,712

← NewerPage 18 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.