Fubon Financial Holding Co Ltd Pref B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	59.000	59.200	59.000	59.200	59.200	109,022
2023-08-07	58.900	59.100	58.900	59.100	59.100	108,116
2023-08-04	58.800	59.000	58.800	59.000	59.000	94,048
2023-08-02	58.800	59.000	58.800	59.000	59.000	123,670
2023-08-01	58.800	58.900	58.800	58.900	58.900	110,100
2023-07-31	58.700	58.900	58.700	58.800	58.800	134,005
2023-07-28	58.600	58.800	58.600	58.800	58.800	104,046
2023-07-27	58.500	58.700	58.500	58.700	58.700	114,014
2023-07-26	58.200	58.700	58.200	58.600	58.600	134,782
2023-07-25	58.000	58.300	58.000	58.300	58.300	68,526
2023-07-24	58.100	58.200	58.100	58.100	58.100	104,350
2023-07-21	58.000	58.100	57.900	58.100	58.100	173,534
2023-07-20	57.900	58.300	57.600	58.000	58.000	147,000
2023-07-19	59.700	59.800	59.600	59.800	57.640	122,076
2023-07-18	59.700	59.800	59.500	59.700	57.544	108,436
2023-07-17	59.700	59.800	59.600	59.800	57.640	40,371
2023-07-14	59.800	59.900	59.700	59.800	57.640	58,616
2023-07-13	59.700	59.900	59.600	59.900	57.736	94,092
2023-07-12	59.700	59.800	59.600	59.800	57.640	48,651
2023-07-11	59.800	59.800	59.500	59.800	57.640	61,258
2023-07-10	59.600	59.800	59.600	59.800	57.640	19,000
2023-07-07	59.700	59.700	59.500	59.700	57.544	74,000
2023-07-06	59.900	59.900	59.500	59.700	57.544	138,035
2023-07-05	59.800	59.800	59.600	59.800	57.640	42,041
2023-07-04	59.800	59.800	59.600	59.700	57.544	44,000
2023-07-03	59.800	59.800	59.700	59.700	57.544	13,040
2023-06-30	60.000	60.000	59.700	59.900	57.736	17,089
2023-06-29	59.700	59.900	59.700	59.900	57.736	14,000
2023-06-28	59.800	59.900	59.700	59.900	57.736	18,333
2023-06-27	59.700	59.900	59.700	59.800	57.640	6,027
2023-06-26	59.800	59.800	59.700	59.800	57.640	18,394
2023-06-21	59.700	59.900	59.700	59.800	57.640	37,013
2023-06-20	59.700	59.800	59.600	59.800	57.640	34,237
2023-06-19	59.700	59.800	59.600	59.800	57.640	45,040
2023-06-16	59.500	59.900	59.500	59.900	57.736	7,640
2023-06-15	59.800	59.900	59.700	59.900	57.736	24,179
2023-06-14	59.800	59.900	59.700	59.900	57.736	37,131
2023-06-13	59.800	59.900	59.800	59.900	57.736	25,333
2023-06-12	59.900	60.000	59.800	60.000	57.833	54,531
2023-06-09	59.800	60.000	59.700	60.000	57.833	59,140
2023-06-08	59.900	60.000	59.900	60.000	57.833	24,100
2023-06-07	59.700	60.000	59.700	60.000	57.833	93,002
2023-06-06	59.800	60.000	59.600	59.900	57.736	18,277
2023-06-05	59.700	59.900	59.700	59.900	57.736	6,198
2023-06-02	59.700	59.900	59.600	59.900	57.736	20,630
2023-06-01	59.700	59.800	59.500	59.800	57.640	41,660
2023-05-31	59.900	59.900	59.500	59.900	57.736	114,102
2023-05-30	59.700	59.800	59.700	59.800	57.640	32,084
2023-05-29	59.900	60.000	59.600	59.800	57.640	20,693
2023-05-26	59.800	60.000	59.800	59.900	57.736	6,046
2023-05-25	59.600	59.800	59.500	59.800	57.640	56,000
2023-05-24	59.800	59.800	59.600	59.700	57.544	35,130
2023-05-23	59.700	59.800	59.600	59.700	57.544	53,022
2023-05-22	59.700	59.900	59.700	59.800	57.640	56,060
2023-05-19	59.600	59.900	59.600	59.900	57.736	68,116
2023-05-18	59.700	59.900	59.600	59.900	57.736	88,503
2023-05-17	60.000	60.000	59.700	59.900	57.736	78,458
2023-05-16	60.000	60.000	59.800	60.000	57.833	21,285
2023-05-15	59.900	60.000	59.700	60.000	57.833	51,401
2023-05-12	59.900	60.000	59.900	60.000	57.833	42,053

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	2.1600 TWD
2022-07-27	2.1600 TWD
2021-07-26	2.1600 TWD
2020-07-01	2.1600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.