Fubon Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	62.300	62.400	62.300	62.400	62.400	39,738
2024-10-29	62.300	62.400	62.300	62.400	62.400	67,303
2024-10-28	62.300	62.400	62.300	62.400	62.400	55,307
2024-10-25	62.300	62.400	62.200	62.400	62.400	55,672
2024-10-24	62.300	62.300	62.300	62.300	62.300	60,244
2024-10-23	62.300	62.300	62.300	62.300	62.300	131,000
2024-10-22	62.200	62.300	62.200	62.300	62.300	49,560
2024-10-21	62.200	62.300	62.200	62.300	62.300	56,177
2024-10-18	62.200	62.300	62.200	62.300	62.300	65,851
2024-10-17	62.200	62.300	62.100	62.300	62.300	14,306
2024-10-16	62.300	62.300	62.200	62.300	62.300	23,296
2024-10-15	62.200	62.300	62.200	62.200	62.200	36,747
2024-10-14	62.200	62.300	62.200	62.200	62.200	65,671
2024-10-11	62.200	62.300	62.200	62.300	62.300	38,030
2024-10-09	62.300	62.300	62.200	62.300	62.300	14,013
2024-10-08	62.200	62.300	62.200	62.300	62.300	83,569
2024-10-07	62.200	62.300	62.200	62.300	62.300	59,958
2024-10-04	62.000	62.200	62.000	62.200	62.200	47,611
2024-10-01	61.900	62.000	61.900	62.000	62.000	60,104
2024-09-30	61.900	61.900	61.800	61.900	61.900	59,146
2024-09-27	61.900	61.900	61.800	61.900	61.900	52,236
2024-09-26	61.900	61.900	61.800	61.900	61.900	67,579
2024-09-25	61.800	61.900	61.800	61.900	61.900	58,410
2024-09-24	61.800	61.900	61.700	61.900	61.900	154,145
2024-09-23	61.800	61.800	61.700	61.800	61.800	125,603
2024-09-20	61.700	61.800	61.700	61.800	61.800	156,185
2024-09-19	61.800	61.800	61.700	61.800	61.800	106,683
2024-09-18	61.800	61.800	61.700	61.800	61.800	135,067
2024-09-16	61.700	61.800	61.700	61.800	61.800	208,338
2024-09-13	61.700	61.800	61.700	61.800	61.800	109,939
2024-09-12	61.800	61.800	61.700	61.800	61.800	65,433
2024-09-11	61.800	61.800	61.800	61.800	61.800	60,004
2024-09-10	61.800	61.900	61.800	61.900	61.900	57,001
2024-09-09	61.800	61.900	61.800	61.900	61.900	31,010
2024-09-06	61.800	62.000	61.800	62.000	62.000	73,221
2024-09-05	61.800	61.900	61.800	61.900	61.900	73,906
2024-09-04	61.800	61.900	61.700	61.900	61.900	104,559
2024-09-03	61.900	61.900	61.800	61.900	61.900	20,375
2024-09-02	61.900	61.900	61.800	61.900	61.900	45,537
2024-08-30	61.800	61.900	61.800	61.900	61.900	20,089
2024-08-29	61.700	61.900	61.700	61.900	61.900	135,242
2024-08-28	61.700	61.800	61.700	61.800	61.800	39,379
2024-08-27	61.500	61.700	61.500	61.700	61.700	89,353
2024-08-26	61.700	61.700	61.600	61.700	61.700	103,290
2024-08-23	61.800	61.800	61.500	61.500	61.500	62,264
2024-08-22	61.700	61.700	61.500	61.600	61.600	30,085
2024-08-21	61.500	61.700	61.400	61.700	61.700	81,910
2024-08-20	61.500	61.600	61.400	61.600	61.600	81,893
2024-08-19	61.300	61.500	61.300	61.500	61.500	60,022
2024-08-16	61.300	61.300	61.200	61.300	61.300	108,140
2024-08-15	61.300	61.300	61.200	61.200	61.200	87,917
2024-08-14	61.300	61.400	61.200	61.400	61.400	240,115
2024-08-13	61.300	61.400	61.200	61.300	61.300	310,097
2024-08-12	61.300	61.400	61.300	61.400	61.400	51,640
2024-08-09	61.400	61.400	61.300	61.400	61.400	76,968
2024-08-08	61.400	61.400	61.300	61.400	61.400	29,044
2024-08-07	61.600	61.700	61.500	61.500	61.500	90,542
2024-08-06	61.400	61.500	61.200	61.500	61.500	163,347
2024-08-05	61.800	61.800	61.200	61.400	61.400	189,123
2024-08-02	61.700	61.800	61.700	61.800	61.800	67,483

← NewerPage 9 of 21 · 1,219 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.