Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	64.200	64.300	64.200	64.300	64.300	71,636
2026-04-24	64.400	64.400	64.300	64.300	64.300	59,055
2026-04-23	64.400	64.500	64.400	64.500	64.500	83,007
2026-04-22	64.400	64.500	64.400	64.500	64.500	79,869
2026-04-21	64.300	64.400	64.300	64.400	64.400	170,173
2026-04-20	64.300	64.300	64.100	64.300	64.300	307,000
2026-04-17	64.100	64.300	64.100	64.300	64.300	135,251
2026-04-16	64.100	64.200	64.100	64.200	64.200	112,164
2026-04-15	64.000	64.200	64.000	64.200	64.200	31,187
2026-04-14	64.000	64.100	64.000	64.100	64.100	18,369
2026-04-13	63.900	64.100	63.900	64.000	64.000	27,230
2026-04-10	64.000	64.100	64.000	64.100	64.100	17,649
2026-04-09	63.900	64.100	63.900	64.100	64.100	14,000
2026-04-08	64.000	64.100	64.000	64.000	64.000	281,264
2026-04-07	63.900	64.100	63.900	64.100	64.100	8,400
2026-04-02	63.900	64.100	63.900	64.100	64.100	26,030
2026-04-01	64.000	64.000	63.900	64.000	64.000	6,200
2026-03-31	63.900	64.100	63.900	64.100	64.100	25,004
2026-03-30	63.800	64.100	63.800	64.100	64.100	5,444
2026-03-27	63.900	64.100	63.900	64.100	64.100	171,100
2026-03-26	64.000	64.000	63.900	64.000	64.000	13,000
2026-03-25	63.900	64.000	63.800	64.000	64.000	41,184
2026-03-24	63.800	63.900	63.800	63.900	63.900	24,000
2026-03-23	63.500	63.900	63.500	63.900	63.900	19,122
2026-03-20	63.900	64.000	63.900	64.000	64.000	41,000
2026-03-19	63.800	64.000	63.800	64.000	64.000	56,924
2026-03-18	63.800	64.000	63.800	64.000	64.000	21,000
2026-03-17	63.800	64.000	63.800	64.000	64.000	212,729
2026-03-16	63.700	63.900	63.700	63.800	63.800	139,262
2026-03-13	63.500	63.700	63.500	63.700	63.700	59,210
2026-03-12	63.600	63.700	63.600	63.700	63.700	24,511
2026-03-11	63.600	63.700	63.600	63.700	63.700	86,528
2026-03-10	63.500	63.700	63.500	63.600	63.600	138,873
2026-03-09	63.000	63.500	63.000	63.500	63.500	144,206
2026-03-06	63.300	63.500	63.300	63.500	63.500	47,462
2026-03-05	63.200	63.300	63.200	63.300	63.300	71,009
2026-03-04	63.200	63.400	63.200	63.300	63.300	42,000
2026-03-03	63.300	63.400	63.200	63.400	63.400	52,018
2026-03-02	63.400	63.400	63.300	63.300	63.300	57,021
2026-02-26	63.500	63.500	63.400	63.400	63.400	140,508
2026-02-25	63.400	63.500	63.400	63.500	63.500	100,000
2026-02-24	63.300	63.700	63.300	63.500	63.500	78,000
2026-02-23	63.300	63.700	63.300	63.400	63.400	111,259
2026-02-11	63.400	63.700	63.200	63.400	63.400	169,417
2026-02-10	63.300	63.700	63.300	63.400	63.400	113,137
2026-02-09	63.400	63.400	63.200	63.300	63.300	30,129
2026-02-06	63.400	63.400	63.300	63.400	63.400	14,000
2026-02-05	63.600	63.700	63.300	63.400	63.400	58,026
2026-02-04	63.300	63.300	63.200	63.300	63.300	27,008
2026-02-03	63.400	63.700	63.200	63.300	63.300	77,090
2026-02-02	63.100	63.800	63.100	63.300	63.300	147,100
2026-01-30	63.200	63.300	63.100	63.300	63.300	54,004
2026-01-29	63.200	63.300	63.100	63.300	63.300	31,041
2026-01-28	63.200	63.300	63.200	63.300	63.300	30,234
2026-01-27	63.200	63.300	63.200	63.300	63.300	84,000
2026-01-26	63.300	63.300	63.200	63.300	63.300	20,000
2026-01-23	63.100	63.300	63.100	63.300	63.300	12,000
2026-01-22	63.200	63.300	63.200	63.300	63.300	16,200
2026-01-21	63.300	63.300	63.200	63.300	63.300	44,276
2026-01-20	63.300	63.300	63.200	63.300	63.300	16,935

← NewerPage 3 of 21 · 1,218 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.