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
2023-05-11	60.000	60.100	59.800	60.000	57.833	122,000
2023-05-10	60.100	60.100	59.900	60.100	57.929	90,277
2023-05-09	60.100	60.200	60.000	60.100	57.929	47,035
2023-05-08	59.900	60.300	59.800	60.300	58.122	112,535
2023-05-05	60.000	60.100	59.800	60.100	57.929	91,004
2023-05-04	60.100	60.200	60.000	60.100	57.929	120,000
2023-05-03	60.000	60.200	59.900	60.200	58.026	68,577
2023-05-02	59.900	60.200	59.800	60.200	58.026	63,092
2023-04-28	59.900	60.200	59.800	60.200	58.026	178,012
2023-04-27	59.800	60.000	59.700	59.900	57.736	62,035
2023-04-26	59.800	60.000	59.700	60.000	57.833	111,577
2023-04-25	59.900	60.000	59.700	59.800	57.640	176,031
2023-04-24	59.900	60.000	59.700	59.900	57.736	54,020
2023-04-21	59.700	60.000	59.500	60.000	57.833	146,000
2023-04-20	59.900	59.900	59.400	59.700	57.544	404,000
2023-04-19	59.700	59.900	59.700	59.800	57.640	59,465
2023-04-18	59.900	59.900	59.700	59.900	57.736	59,046
2023-04-17	59.900	60.000	59.700	59.900	57.736	59,000
2023-04-14	60.100	60.100	59.800	60.000	57.833	12,447
2023-04-13	60.000	60.200	60.000	60.100	57.929	14,267
2023-04-12	60.000	60.300	60.000	60.300	58.122	40,036
2023-04-11	60.200	60.300	59.400	60.300	58.122	115,260
2023-04-10	60.100	60.400	60.100	60.400	58.218	26,000
2023-04-07	60.300	60.400	60.100	60.400	58.218	30,035
2023-04-06	60.000	60.400	60.000	60.400	58.218	2,373
2023-03-31	60.000	60.500	60.000	60.500	58.315	25,529
2023-03-30	60.400	60.500	60.100	60.500	58.315	12,046
2023-03-29	60.300	60.500	60.300	60.500	58.315	4,060
2023-03-28	60.400	60.500	60.400	60.500	58.315	10,000
2023-03-27	60.500	60.500	60.400	60.400	58.218	6,000
2023-03-24	60.100	60.600	60.100	60.600	58.411	26,030
2023-03-23	60.600	60.700	60.100	60.700	58.508	10,110
2023-03-22	60.500	60.700	60.500	60.700	58.508	110,187
2023-03-21	60.100	60.500	60.100	60.500	58.315	38,557
2023-03-20	60.500	60.500	60.100	60.200	58.026	142,000
2023-03-17	60.400	60.700	60.300	60.700	58.508	76,060
2023-03-16	60.600	60.700	60.500	60.700	58.508	47,000
2023-03-15	60.700	60.800	60.600	60.800	58.604	92,000
2023-03-14	60.900	60.900	60.700	60.800	58.604	27,000
2023-03-13	60.800	60.900	60.800	60.800	58.604	45,954
2023-03-10	60.800	61.000	60.800	61.000	58.797	190,192
2023-03-09	60.700	60.800	60.600	60.800	58.604	179,046
2023-03-08	60.600	60.800	60.600	60.600	58.411	168,382
2023-03-07	60.600	60.700	60.600	60.700	58.508	111,021
2023-03-06	60.500	60.700	60.500	60.600	58.411	152,667
2023-03-03	60.400	60.500	60.300	60.500	58.315	70,780
2023-03-02	60.400	60.500	60.300	60.500	58.315	88,277
2023-03-01	60.200	60.500	60.200	60.500	58.315	212,540
2023-02-24	60.300	60.400	60.300	60.400	58.218	106,050
2023-02-23	60.300	60.400	60.200	60.400	58.218	125,000
2023-02-22	60.300	60.400	60.200	60.300	58.122	131,255
2023-02-21	60.300	60.400	60.300	60.300	58.122	107,317
2023-02-20	60.200	60.400	60.200	60.400	58.218	79,242
2023-02-17	60.500	60.500	60.300	60.500	58.315	67,039
2023-02-16	60.400	60.600	60.400	60.600	58.411	310,020
2023-02-15	60.400	60.500	60.400	60.500	58.315	81,092
2023-02-14	60.100	60.400	60.100	60.400	58.218	143,596
2023-02-13	60.200	60.300	60.100	60.300	58.122	89,184
2023-02-10	60.100	60.200	60.000	60.200	58.026	61,470
2023-02-09	59.800	60.100	59.700	60.100	57.929	233,908

← NewerPage 15 of 21 · 1,221 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.