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
2023-02-08	59.700	59.900	59.700	59.900	57.736	166,114
2023-02-07	59.600	59.700	59.600	59.700	57.544	57,432
2023-02-06	59.500	59.700	59.500	59.700	57.544	61,385
2023-02-03	59.600	59.600	59.500	59.600	57.447	40,724
2023-02-02	59.600	59.700	59.400	59.600	57.447	20,199
2023-02-01	59.300	59.500	59.100	59.500	57.351	314,308
2023-01-31	59.100	59.300	59.100	59.200	57.062	373,074
2023-01-30	59.100	59.300	59.100	59.200	57.062	53,005
2023-01-17	59.000	59.100	59.000	59.100	56.965	50,267
2023-01-16	58.900	59.000	58.900	59.000	56.869	60,365
2023-01-13	58.800	59.000	58.800	59.000	56.869	30,062
2023-01-12	58.800	58.800	58.700	58.800	56.676	106,582
2023-01-11	58.700	58.800	58.600	58.800	56.676	158,155
2023-01-10	58.600	58.700	58.600	58.700	56.580	157,760
2023-01-09	58.500	58.600	58.500	58.600	56.483	42,000
2023-01-06	58.100	58.500	58.000	58.500	56.387	120,999
2023-01-05	58.200	58.300	58.000	58.100	56.001	125,793
2023-01-04	57.700	58.100	57.700	58.100	56.001	62,000
2023-01-03	57.500	57.900	57.500	57.700	55.616	74,017
2022-12-30	57.300	57.500	57.000	57.500	55.423	93,010
2022-12-29	57.000	57.300	57.000	57.200	55.134	52,000
2022-12-28	56.900	57.200	56.800	57.200	55.134	19,021
2022-12-27	57.000	57.100	56.700	57.100	55.038	57,413
2022-12-26	56.800	57.100	56.700	56.800	54.748	55,004
2022-12-23	56.800	57.100	56.800	57.100	55.038	15,332
2022-12-22	56.800	57.000	56.700	57.000	54.941	12,032
2022-12-21	56.700	57.000	56.600	57.000	54.941	50,075
2022-12-20	56.800	57.000	56.600	57.000	54.941	83,000
2022-12-19	56.900	57.200	56.600	57.000	54.941	148,064
2022-12-16	56.900	57.200	56.700	57.200	55.134	145,000
2022-12-15	57.000	57.300	56.900	57.300	55.230	49,007
2022-12-14	57.000	57.300	56.800	57.300	55.230	115,055
2022-12-13	57.000	57.300	56.800	57.300	55.230	65,201
2022-12-12	57.000	57.400	56.800	57.300	55.230	155,117
2022-12-09	57.100	57.500	57.000	57.300	55.230	152,138
2022-12-08	57.500	57.700	57.000	57.500	55.423	195,077
2022-12-07	57.700	57.700	57.500	57.700	55.616	16,000
2022-12-06	57.600	58.000	57.300	57.500	55.423	156,000
2022-12-05	57.700	58.100	57.500	58.000	55.905	301,000
2022-12-02	57.600	58.000	57.500	58.000	55.905	157,509
2022-12-01	57.500	58.100	57.500	58.000	55.905	26,629
2022-11-30	57.300	58.000	57.300	58.000	55.905	74,000
2022-11-29	57.800	57.800	57.200	57.800	55.712	25,002
2022-11-28	57.400	57.700	57.400	57.600	55.520	6,005
2022-11-25	57.000	57.300	56.800	57.200	55.134	17,203
2022-11-24	56.900	57.100	56.500	57.100	55.038	59,437
2022-11-23	56.600	57.000	56.600	57.000	54.941	11,000
2022-11-22	56.700	56.800	56.700	56.800	54.748	3,433
2022-11-21	56.600	56.700	56.600	56.700	54.652	9,000
2022-11-18	56.700	56.700	56.700	56.700	54.652	0
2022-11-17	56.600	56.700	56.200	56.700	54.652	24,114
2022-11-16	56.200	56.700	56.200	56.700	54.652	15,000
2022-11-15	56.100	56.500	56.000	56.500	54.459	20,100
2022-11-14	56.100	56.200	56.100	56.100	54.074	14,149
2022-11-11	56.100	56.100	55.800	56.100	54.074	89,999
2022-11-10	56.000	56.000	55.800	56.000	53.977	51,000
2022-11-09	56.500	56.500	55.900	56.100	54.074	62,182
2022-11-08	56.100	56.200	56.000	56.000	53.977	62,053
2022-11-07	56.000	56.100	55.900	56.100	54.074	44,000
2022-11-04	55.900	56.000	55.900	56.000	53.977	21,830

← NewerPage 16 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.