Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	62.800	62.800	62.700	62.700	62.700	37,196
2025-07-28	62.800	62.900	62.700	62.800	62.800	36,000
2025-07-25	62.900	62.900	62.800	62.900	62.900	16,413
2025-07-24	62.900	62.900	62.800	62.900	62.900	108,044
2025-07-23	62.800	63.000	62.800	62.900	62.900	18,254
2025-07-22	62.900	63.000	62.800	62.900	62.900	82,000
2025-07-21	62.900	63.000	62.900	63.000	63.000	33,006
2025-07-18	63.000	63.100	63.000	63.000	63.000	18,097
2025-07-17	62.900	63.000	62.900	63.000	63.000	52,361
2025-07-16	62.400	63.000	62.400	63.000	63.000	40,341
2025-07-15	62.800	62.800	62.800	62.800	62.800	1,956
2025-07-14	62.800	62.800	62.700	62.800	62.800	13,258
2025-07-11	62.700	62.800	62.600	62.800	62.800	34,100
2025-07-10	62.900	62.900	62.900	62.900	62.900	0
2025-07-09	62.900	63.000	62.600	62.900	62.900	77,000
2025-07-08	62.900	62.900	62.700	62.900	62.900	46,000
2025-07-07	62.500	62.900	62.500	62.900	62.900	64,000
2025-07-04	62.500	62.500	62.500	62.500	62.500	36,000
2025-07-03	62.700	62.700	62.500	62.600	62.600	63,204
2025-07-02	62.600	62.700	62.500	62.600	62.600	78,000
2025-07-01	62.200	62.500	62.200	62.400	62.400	210,541
2025-06-30	64.300	64.500	64.300	64.500	61.751	288,554
2025-06-27	64.300	64.400	64.300	64.300	61.560	47,090
2025-06-26	64.300	64.400	64.300	64.300	61.560	83,376
2025-06-25	64.200	64.300	64.200	64.300	61.560	18,331
2025-06-24	64.200	64.300	64.200	64.200	64.200	181,200
2025-06-23	64.500	64.500	64.200	64.200	64.200	48,769
2025-06-20	64.400	64.700	64.400	64.500	64.500	348,000
2025-06-19	63.900	64.500	63.900	64.500	64.500	132,537
2025-06-18	64.400	64.400	64.200	64.400	64.400	27,340
2025-06-17	64.300	64.500	64.200	64.500	64.500	157,220
2025-06-16	64.200	64.400	64.100	64.400	64.400	216,100
2025-06-13	64.100	64.200	64.000	64.200	64.200	36,000
2025-06-12	64.200	64.200	64.100	64.100	64.100	24,356
2025-06-11	64.100	64.200	64.100	64.200	64.200	18,319
2025-06-10	64.200	64.300	64.100	64.300	64.300	35,200
2025-06-09	64.300	64.300	64.100	64.300	64.300	28,113
2025-06-06	64.300	64.400	64.300	64.400	64.400	42,040
2025-06-05	64.300	64.600	64.100	64.300	64.300	124,000
2025-06-04	64.100	64.700	64.100	64.300	64.300	99,132
2025-06-03	64.000	64.100	63.900	64.100	64.100	105,235
2025-06-02	64.000	64.000	63.900	64.000	64.000	56,000
2025-05-29	64.100	64.100	64.000	64.100	64.100	46,000
2025-05-28	64.100	64.100	64.000	64.100	64.100	23,000
2025-05-27	64.000	64.100	64.000	64.100	64.100	21,088
2025-05-26	64.100	64.100	63.900	64.100	64.100	16,027
2025-05-23	64.100	64.100	64.000	64.100	64.100	46,269
2025-05-22	64.000	64.100	64.000	64.100	64.100	5,059
2025-05-21	64.100	64.200	64.100	64.200	64.200	32,000
2025-05-20	64.200	64.800	64.200	64.200	64.200	155,254
2025-05-19	64.200	64.200	64.100	64.200	64.200	46,000
2025-05-16	64.100	64.200	64.000	64.200	64.200	46,046
2025-05-15	64.200	64.200	64.000	64.200	64.200	85,100
2025-05-14	64.000	64.300	64.000	64.300	64.300	88,325
2025-05-13	64.000	64.600	64.000	64.200	64.200	79,000
2025-05-12	63.800	64.600	63.800	64.000	64.000	53,061
2025-05-09	63.700	63.800	63.600	63.700	63.700	71,524
2025-05-08	63.600	63.900	63.600	63.900	63.900	24,001
2025-05-07	63.700	63.900	63.700	63.900	63.900	41,117
2025-05-06	63.700	63.800	63.600	63.800	63.800	60,027

← NewerPage 6 of 21 · 1,215 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.