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
2022-08-10	60.300	60.300	60.100	60.300	58.122	216,000
2022-08-09	60.300	60.400	60.300	60.300	58.122	85,722
2022-08-08	60.300	60.400	60.300	60.400	58.218	38,166
2022-08-05	60.300	60.400	60.300	60.400	58.218	60,544
2022-08-04	60.300	60.400	60.200	60.400	58.218	85,219
2022-08-03	60.300	60.400	60.300	60.400	58.218	58,000
2022-08-02	60.400	60.400	60.200	60.400	58.218	48,000
2022-08-01	60.400	60.400	60.300	60.400	58.218	57,081
2022-07-29	60.300	60.400	60.000	60.400	58.218	106,031
2022-07-28	59.800	60.400	59.800	60.400	58.218	228,422
2022-07-27	59.900	60.400	59.800	60.400	58.218	313,076
2022-07-26	61.800	61.900	61.800	61.900	57.582	33,913
2022-07-25	61.700	61.900	61.700	61.900	57.582	146,006
2022-07-22	61.800	61.800	61.700	61.800	57.489	55,553
2022-07-21	61.800	61.800	61.800	61.800	57.489	56,005
2022-07-20	61.700	61.800	61.600	61.800	57.489	111,000
2022-07-19	61.700	61.800	61.600	61.800	57.489	74,100
2022-07-18	61.700	61.800	61.600	61.800	57.489	181,737
2022-07-15	61.700	61.800	61.700	61.800	57.489	35,446
2022-07-14	61.700	61.800	61.700	61.800	57.489	68,500
2022-07-13	61.700	61.800	61.700	61.800	57.489	14,826
2022-07-12	61.700	61.900	61.700	61.900	57.582	15,000
2022-07-11	61.700	61.900	61.700	61.900	57.582	23,000
2022-07-08	61.800	61.900	61.800	61.900	57.582	23,016
2022-07-07	61.800	61.900	61.800	61.900	57.582	11,308
2022-07-06	61.900	61.900	61.800	61.900	57.582	9,000
2022-07-05	61.900	61.900	61.800	61.900	57.582	43,235
2022-07-04	61.900	61.900	61.800	61.900	57.582	58,000
2022-07-01	61.800	61.900	61.800	61.900	57.582	73,538
2022-06-30	62.400	62.400	61.800	62.100	57.768	34,115
2022-06-29	61.900	62.000	61.800	61.900	57.582	33,000
2022-06-28	62.000	62.000	61.800	61.900	57.582	14,000
2022-06-27	61.900	61.900	61.900	61.900	57.582	34,318
2022-06-24	61.800	61.900	61.700	61.900	57.582	85,016
2022-06-23	61.900	61.900	61.800	61.900	57.582	25,000
2022-06-22	61.900	61.900	61.800	61.900	57.582	22,000
2022-06-21	61.900	61.900	61.700	61.900	57.582	95,002
2022-06-20	61.800	61.900	61.800	61.900	57.582	48,143
2022-06-17	61.800	61.900	61.700	61.900	57.582	77,300
2022-06-16	61.800	61.900	61.700	61.900	57.582	49,219
2022-06-15	61.800	61.900	61.600	61.900	57.582	108,138
2022-06-14	61.900	61.900	61.800	61.900	57.582	26,298
2022-06-13	61.900	61.900	61.900	61.900	57.582	1,000
2022-06-10	62.000	62.000	61.900	62.000	57.675	15,397
2022-06-09	62.000	62.000	61.900	62.000	57.675	68,140
2022-06-08	61.900	62.100	61.700	62.100	57.768	63,230
2022-06-07	61.900	62.000	61.800	62.000	57.675	33,000
2022-06-06	61.900	62.000	61.900	62.000	57.675	2,016
2022-06-02	61.800	62.000	61.700	62.000	57.675	39,092
2022-06-01	61.900	62.000	61.900	62.000	57.675	13,064
2022-05-31	62.100	62.100	61.900	62.000	57.675	9,714
2022-05-30	62.100	62.100	61.800	61.900	57.582	65,046
2022-05-27	62.100	62.100	61.600	62.100	57.768	137,396
2022-05-26	62.200	62.200	61.900	62.100	57.768	17,099
2022-05-25	62.200	62.600	62.000	62.300	57.954	107,083
2022-05-24	62.200	62.300	62.000	62.300	57.954	13,022
2022-05-23	62.100	62.300	61.900	62.300	57.954	22,000
2022-05-20	61.900	62.300	61.900	62.300	57.954	17,416
2022-05-19	62.100	62.200	61.900	62.200	57.861	15,048
2022-05-18	62.200	62.200	62.000	62.200	57.861	9,102

← NewerPage 18 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.