Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	63.900	63.900	63.600	63.700	63.700	59,001
2025-05-02	63.900	64.000	63.800	64.000	64.000	53,132
2025-04-30	63.900	64.000	63.900	64.000	64.000	101,112
2025-04-29	63.900	63.900	63.800	63.900	63.900	24,549
2025-04-28	63.900	63.900	63.900	63.900	63.900	7,498
2025-04-25	63.900	63.900	63.800	63.900	63.900	69,815
2025-04-24	63.800	63.900	63.800	63.900	63.900	41,065
2025-04-23	63.700	63.800	63.700	63.800	63.800	21,700
2025-04-22	63.700	63.800	63.400	63.800	63.800	78,267
2025-04-21	63.700	63.800	63.600	63.800	63.800	37,100
2025-04-18	63.300	63.800	63.300	63.700	63.700	108,331
2025-04-17	63.500	63.700	63.500	63.600	63.600	37,000
2025-04-16	63.600	63.700	63.400	63.700	63.700	59,100
2025-04-15	63.200	63.700	63.200	63.700	63.700	133,986
2025-04-14	63.600	63.600	63.200	63.200	63.200	46,642
2025-04-11	63.300	63.600	63.300	63.600	63.600	67,358
2025-04-10	63.500	63.500	63.300	63.500	63.500	185,864
2025-04-09	63.000	63.200	62.300	62.800	62.800	160,545
2025-04-08	62.800	63.600	62.200	63.300	63.300	463,363
2025-04-07	62.800	62.800	62.300	62.400	62.400	296,898
2025-04-02	63.900	63.900	63.900	63.900	63.900	4,472
2025-04-01	63.800	64.000	63.800	64.000	64.000	24,490
2025-03-31	63.800	64.000	63.700	64.000	64.000	24,252
2025-03-28	64.000	64.000	63.800	64.000	64.000	15,052
2025-03-27	63.900	64.100	63.900	64.100	64.100	12,006
2025-03-26	64.200	64.200	64.200	64.200	64.200	1,281
2025-03-25	63.900	64.000	63.900	64.000	64.000	6,565
2025-03-24	64.000	64.000	63.900	64.000	64.000	42,100
2025-03-21	64.000	64.100	63.900	64.100	64.100	55,200
2025-03-20	64.000	64.000	64.000	64.000	64.000	27,539
2025-03-19	64.200	64.200	64.100	64.100	64.100	12,166
2025-03-18	64.100	64.200	64.100	64.200	64.200	14,053
2025-03-17	64.000	64.100	64.000	64.100	64.100	11,214
2025-03-14	64.000	64.100	64.000	64.100	64.100	28,162
2025-03-13	63.900	64.000	63.900	64.000	64.000	33,372
2025-03-12	63.900	64.000	63.900	64.000	64.000	14,037
2025-03-11	63.800	63.900	63.700	63.900	63.900	59,586
2025-03-10	63.800	63.800	63.700	63.800	63.800	65,481
2025-03-07	63.800	63.800	63.700	63.800	63.800	24,985
2025-03-06	63.700	63.800	63.700	63.800	63.800	45,711
2025-03-05	63.500	63.700	63.500	63.700	63.700	36,373
2025-03-04	63.400	63.500	63.400	63.500	63.500	37,533
2025-03-03	63.600	63.600	63.300	63.500	63.500	14,000
2025-02-27	63.600	63.600	63.600	63.600	63.600	16,000
2025-02-26	63.400	63.600	63.400	63.600	63.600	50,283
2025-02-25	63.500	63.500	63.400	63.500	63.500	14,038
2025-02-24	63.400	63.500	63.400	63.500	63.500	33,248
2025-02-21	63.400	63.500	63.400	63.500	63.500	56,345
2025-02-20	63.300	63.500	63.300	63.400	63.400	21,200
2025-02-19	63.300	63.500	63.300	63.500	63.500	29,000
2025-02-18	63.400	63.400	63.300	63.400	63.400	11,865
2025-02-17	63.300	63.400	63.200	63.400	63.400	71,103
2025-02-14	63.300	63.400	63.300	63.400	63.400	41,291
2025-02-13	63.200	63.400	63.200	63.400	63.400	63,207
2025-02-12	63.400	63.400	63.300	63.400	63.400	19,905
2025-02-11	63.200	63.400	63.200	63.400	63.400	50,167
2025-02-10	63.200	63.200	63.200	63.200	63.200	10,224
2025-02-07	63.100	63.300	63.100	63.200	63.200	29,508
2025-02-06	63.100	63.300	63.000	63.200	63.200	120,318
2025-02-05	63.200	63.200	63.100	63.100	63.100	9,000

← NewerPage 7 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.