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
2022-11-04	55.900	56.000	55.900	56.000	53.977	21,830
2022-11-03	55.800	56.000	55.800	56.000	53.977	17,109
2022-11-02	55.500	56.000	55.400	56.000	53.977	67,000
2022-11-01	55.400	56.500	55.400	55.500	53.495	79,021
2022-10-31	55.500	55.500	55.400	55.500	53.495	40,007
2022-10-28	55.300	55.800	55.300	55.500	53.495	76,000
2022-10-27	56.100	56.100	55.300	55.500	53.495	59,016
2022-10-26	55.600	56.300	55.600	55.700	53.688	36,000
2022-10-25	56.100	56.400	55.600	56.000	53.977	42,287
2022-10-24	56.500	56.500	56.100	56.400	54.363	67,030
2022-10-21	56.800	57.000	56.500	56.800	54.748	52,923
2022-10-20	57.200	57.200	56.600	57.000	54.941	54,008
2022-10-19	57.300	57.300	56.900	57.200	55.134	42,000
2022-10-18	57.000	57.200	56.800	57.200	55.134	34,025
2022-10-17	57.300	57.300	57.000	57.300	55.230	67,046
2022-10-14	57.300	57.400	57.200	57.400	55.327	17,328
2022-10-13	57.400	57.400	57.100	57.400	55.327	35,000
2022-10-12	57.400	57.400	57.100	57.400	55.327	56,034
2022-10-11	57.800	58.600	57.200	57.300	55.230	97,000
2022-10-07	58.800	58.800	58.000	58.000	55.905	97,250
2022-10-06	58.400	58.400	58.200	58.300	56.194	81,035
2022-10-05	58.500	58.700	58.300	58.400	56.291	61,692
2022-10-04	58.700	58.700	58.400	58.600	56.483	126,096
2022-10-03	58.600	58.900	58.500	58.800	56.676	68,112
2022-09-30	59.000	59.100	58.600	58.900	56.773	129,035
2022-09-29	59.100	59.100	58.700	59.100	56.965	37,883
2022-09-28	59.100	59.200	58.700	59.100	56.965	58,001
2022-09-27	59.000	59.300	58.700	59.200	57.062	124,030
2022-09-26	59.500	59.500	58.900	59.400	57.254	52,647
2022-09-23	59.600	59.700	59.200	59.400	57.254	46,841
2022-09-22	59.400	59.700	59.300	59.700	57.544	29,204
2022-09-21	59.800	59.900	59.200	59.800	57.640	241,053
2022-09-20	59.800	60.000	59.700	60.000	57.833	51,369
2022-09-19	59.900	60.000	59.700	60.000	57.833	88,192
2022-09-16	60.000	60.000	59.900	59.900	57.736	77,050
2022-09-15	60.100	60.100	60.000	60.000	57.833	7,070
2022-09-14	59.900	60.100	59.900	60.100	57.929	26,452
2022-09-13	60.000	60.100	60.000	60.100	57.929	120,062
2022-09-12	60.200	60.200	60.000	60.000	57.833	44,321
2022-09-08	60.000	60.200	60.000	60.200	58.026	44,016
2022-09-07	60.100	60.200	60.100	60.200	58.026	47,000
2022-09-06	60.100	60.300	60.000	60.200	58.026	58,000
2022-09-05	60.300	60.400	60.000	60.300	58.122	40,080
2022-09-02	60.400	60.400	60.400	60.400	58.218	6,955
2022-09-01	60.100	60.400	60.000	60.400	58.218	264,106
2022-08-31	60.200	60.300	60.200	60.200	58.026	56,092
2022-08-30	60.300	60.500	60.200	60.300	58.122	77,192
2022-08-29	60.200	60.500	60.200	60.500	58.315	81,487
2022-08-26	60.300	60.500	60.200	60.500	58.315	80,028
2022-08-25	60.300	60.400	60.200	60.400	58.218	71,391
2022-08-24	60.200	60.300	60.200	60.300	58.122	38,233
2022-08-23	60.200	60.300	60.200	60.300	58.122	44,000
2022-08-22	60.300	60.300	60.300	60.300	58.122	10,000
2022-08-19	60.200	60.300	60.100	60.300	58.122	15,691
2022-08-18	60.100	60.300	60.100	60.300	58.122	44,016
2022-08-17	60.100	60.100	60.000	60.100	57.929	69,100
2022-08-16	60.200	60.200	60.100	60.100	57.929	133,006
2022-08-15	60.100	60.200	60.100	60.100	57.929	126,025
2022-08-12	60.200	60.300	60.100	60.300	58.122	158,000
2022-08-11	60.300	60.300	60.100	60.300	58.122	196,238

← NewerPage 17 of 21 · 1,222 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.