Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	62.900	63.000	62.800	62.900	58.065	83,059
2022-05-12	63.000	63.000	62.800	62.900	58.065	137,773
2022-05-11	63.100	63.100	62.900	62.900	58.065	150,930
2022-05-10	63.000	63.200	63.000	63.200	58.342	151,529
2022-05-09	63.000	63.100	63.000	63.100	58.249	161,083
2022-05-06	63.100	63.200	63.000	63.200	58.342	46,100
2022-05-05	63.100	63.200	63.100	63.200	58.342	45,183
2022-05-04	63.000	63.200	63.000	63.200	58.342	112,010
2022-05-03	63.000	63.100	63.000	63.000	58.157	167,964
2022-04-29	63.000	63.100	62.900	63.100	58.249	135,867
2022-04-28	63.000	63.100	63.000	63.000	58.157	109,044
2022-04-27	63.000	63.200	62.900	63.000	58.157	210,320
2022-04-26	63.000	63.100	62.900	63.100	58.249	206,584
2022-04-25	63.000	63.000	62.900	62.900	58.065	134,067
2022-04-22	63.000	63.000	62.900	62.900	58.065	186,688
2022-04-21	62.900	63.000	62.900	63.000	58.157	176,955
2022-04-20	62.900	63.000	62.900	62.900	58.065	186,167
2022-04-19	62.900	63.000	62.900	62.900	58.065	79,177
2022-04-18	63.000	63.000	62.800	63.000	58.157	106,327
2022-04-15	63.200	63.200	62.800	63.000	58.157	200,048
2022-04-14	62.900	63.000	62.800	63.000	58.157	383,086
2022-04-13	62.900	62.900	62.800	62.900	58.065	129,470
2022-04-12	62.800	63.000	62.800	62.900	58.065	226,304
2022-04-11	62.800	63.100	62.700	62.800	57.972	158,343
2022-04-08	62.700	62.900	62.700	62.800	57.972	129,266
2022-04-07	62.800	62.900	62.700	62.700	57.880	152,499
2022-04-06	62.900	62.900	62.800	62.900	58.065	119,389
2022-04-01	63.100	63.100	62.900	63.100	58.249	129,000
2022-03-31	63.000	63.200	62.900	63.200	58.342	262,502
2022-03-30	62.900	63.200	62.900	63.200	58.342	127,077
2022-03-29	63.000	63.000	62.900	63.000	58.157	11,774
2022-03-28	63.000	63.100	62.900	63.100	58.249	57,718
2022-03-25	63.000	63.100	63.000	63.100	58.249	47,510
2022-03-24	63.000	63.200	63.000	63.200	58.342	183,921
2022-03-23	63.000	63.100	63.000	63.100	58.249	101,000
2022-03-22	62.900	63.100	62.900	63.100	58.249	215,199
2022-03-21	62.800	62.900	62.800	62.900	58.065	115,000
2022-03-18	62.700	62.900	62.700	62.900	58.065	250,600
2022-03-17	62.800	62.900	62.600	62.800	57.972	185,638
2022-03-16	62.800	62.900	62.600	62.900	58.065	119,074
2022-03-15	62.700	62.900	62.600	62.900	58.065	192,000
2022-03-14	62.800	62.900	62.700	62.900	58.065	51,064
2022-03-11	62.900	62.900	62.800	62.900	58.065	63,410
2022-03-10	63.000	63.000	62.900	63.000	58.157	103,405
2022-03-09	62.900	63.000	62.900	63.000	58.157	42,461
2022-03-08	62.800	63.200	62.800	63.100	58.249	64,100
2022-03-07	63.100	63.300	62.800	63.300	58.434	141,001
2022-03-04	63.200	63.300	63.200	63.300	58.434	22,162
2022-03-03	63.300	63.300	63.200	63.300	58.434	17,719
2022-03-02	63.200	63.300	63.100	63.300	58.434	206,010
2022-03-01	63.300	63.400	63.200	63.300	58.434	61,131
2022-02-25	63.400	63.600	63.400	63.500	58.618	198,133
2022-02-24	63.400	63.500	63.300	63.500	58.618	55,306
2022-02-23	63.400	63.500	63.300	63.500	58.618	147,143
2022-02-22	63.300	63.400	63.300	63.400	58.526	33,711
2022-02-21	63.400	63.400	63.300	63.400	58.526	134,240
2022-02-18	63.400	63.500	63.300	63.400	58.526	110,671
2022-02-17	63.300	63.400	63.300	63.400	58.526	20,891
2022-02-16	63.400	63.400	63.300	63.400	58.526	45,000
2022-02-15	63.300	63.400	63.300	63.400	58.526	59,000

← NewerPage 19 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.