Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	63.400	63.400	63.300	63.300	58.434	56,588
2022-02-11	63.300	63.400	63.300	63.400	58.526	86,222
2022-02-10	63.400	63.500	63.300	63.300	58.434	99,085
2022-02-09	63.300	63.400	63.300	63.400	58.526	2,388,110
2022-02-08	63.300	63.400	63.300	63.300	58.434	89,982
2022-02-07	63.300	63.300	63.200	63.300	58.434	53,084
2022-01-26	63.100	63.400	63.100	63.400	58.526	74,512
2022-01-25	63.200	63.400	63.200	63.400	58.526	330,129
2022-01-24	63.200	63.300	63.100	63.300	58.434	58,163
2022-01-21	63.200	63.300	63.100	63.300	58.434	97,213
2022-01-20	63.200	63.300	63.100	63.300	58.434	96,261
2022-01-19	63.200	63.300	63.100	63.300	58.434	123,172
2022-01-18	63.200	63.300	63.200	63.200	58.342	47,062
2022-01-17	63.200	63.300	63.100	63.300	58.434	2,312,178
2022-01-14	63.200	63.300	63.200	63.200	58.342	3,214,099
2022-01-13	63.200	63.300	63.200	63.200	58.342	7,107,632
2022-01-12	63.200	63.200	63.200	63.200	58.342	102,715
2022-01-11	63.200	63.300	63.100	63.200	58.342	133,815
2022-01-10	63.200	63.200	63.100	63.200	58.342	43,603
2022-01-07	63.200	63.200	63.100	63.200	58.342	103,945
2022-01-06	63.200	63.300	63.200	63.200	58.342	22,205
2022-01-05	63.200	63.300	63.200	63.300	58.434	34,242
2022-01-04	63.100	63.300	63.100	63.300	58.434	42,498
2022-01-03	63.100	63.300	63.100	63.200	58.342	138,180
2021-12-30	63.200	63.300	63.100	63.200	58.342	67,482
2021-12-29	63.100	63.300	63.100	63.200	58.342	58,289
2021-12-28	63.200	63.300	63.100	63.200	58.342	396,106
2021-12-27	63.100	63.300	63.100	63.300	58.434	41,288
2021-12-24	63.200	63.300	63.200	63.300	58.434	17,391
2021-12-23	63.200	63.300	63.100	63.300	58.434	28,665
2021-12-22	63.200	63.400	63.200	63.300	58.434	1,091,381
2021-12-21	63.100	63.300	63.100	63.300	58.434	1,554,693
2021-12-20	63.100	63.300	63.100	63.300	58.434	957,307
2021-12-17	63.200	63.200	63.100	63.200	58.342	55,035
2021-12-16	63.100	63.200	63.100	63.200	58.342	132,103
2021-12-15	63.100	63.200	63.100	63.200	58.342	150,421
2021-12-14	63.100	63.200	63.100	63.200	58.342	1,612,353
2021-12-13	63.100	63.200	63.100	63.200	58.342	1,649,295
2021-12-10	63.000	63.200	63.000	63.100	58.249	1,679,563
2021-12-09	63.100	63.100	63.000	63.100	58.249	43,049
2021-12-08	63.000	63.100	63.000	63.100	58.249	30,495
2021-12-07	63.100	63.100	63.000	63.100	58.249	114,012
2021-12-06	63.100	63.100	63.000	63.100	58.249	84,096
2021-12-03	63.000	63.100	63.000	63.100	58.249	32,521
2021-12-02	63.000	63.100	62.900	63.100	58.249	130,445
2021-12-01	62.900	63.000	62.900	63.000	58.157	50,471
2021-11-30	62.900	63.000	62.900	63.000	58.157	266,048
2021-11-29	62.900	63.000	62.900	63.000	58.157	201,000
2021-11-26	62.900	63.000	62.900	63.000	58.157	177,861
2021-11-25	62.900	63.000	62.900	63.000	58.157	131,056
2021-11-24	63.000	63.000	62.900	63.000	58.157	185,164
2021-11-23	62.800	63.000	62.800	63.000	58.157	224,424
2021-11-22	62.900	63.000	62.900	63.000	58.157	311,072
2021-11-19	62.900	63.000	62.900	63.000	58.157	242,762
2021-11-18	62.900	63.000	62.800	63.000	58.157	281,505
2021-11-17	62.900	63.000	62.800	63.000	58.157	198,054
2021-11-16	62.800	62.900	62.700	62.900	58.065	191,019
2021-11-15	62.700	62.900	62.700	62.900	58.065	242,895
2021-11-12	62.700	62.900	62.700	62.900	58.065	81,459
2021-11-11	62.700	62.900	62.700	62.900	58.065	72,074

← NewerPage 20 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.