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
2022-05-17	62.000	62.200	61.900	61.900	57.582	59,002
2022-05-16	62.300	62.300	62.000	62.300	57.954	52,000
2022-05-13	62.100	62.300	62.100	62.300	57.954	46,000
2022-05-12	62.200	62.300	62.000	62.300	57.954	53,203
2022-05-11	62.300	62.400	62.100	62.400	58.047	49,223
2022-05-10	62.300	62.500	62.200	62.400	58.047	21,907
2022-05-09	62.300	62.600	62.300	62.600	58.233	47,641
2022-05-06	62.500	62.600	62.300	62.600	58.233	28,486
2022-05-05	62.500	62.600	62.500	62.600	58.233	2,744
2022-05-04	62.400	62.600	62.300	62.600	58.233	29,057
2022-05-03	62.400	62.600	62.400	62.600	58.233	9,114
2022-04-29	62.500	62.800	62.400	62.800	58.419	81,352
2022-04-28	62.700	62.700	62.400	62.700	58.326	13,231
2022-04-27	62.500	62.700	62.400	62.600	58.233	68,240
2022-04-26	62.700	62.800	62.600	62.800	58.419	8,730
2022-04-25	62.500	62.800	62.500	62.800	58.419	33,009
2022-04-22	62.700	62.800	62.500	62.800	58.419	8,348
2022-04-21	62.500	62.900	62.500	62.900	58.512	190,149
2022-04-20	62.700	62.800	62.500	62.800	58.419	10,790
2022-04-19	62.600	62.800	62.500	62.800	58.419	29,370
2022-04-18	62.500	62.900	62.500	62.900	58.512	59,000
2022-04-15	62.600	62.900	62.600	62.900	58.512	92,052
2022-04-14	62.500	62.900	62.500	62.900	58.512	195,167
2022-04-13	62.700	62.900	62.700	62.900	58.512	191,648
2022-04-12	62.600	62.800	62.400	62.800	58.419	86,441
2022-04-11	62.800	62.900	62.300	62.900	58.512	138,000
2022-04-08	62.500	62.700	62.500	62.700	58.326	13,153
2022-04-07	62.700	62.800	62.700	62.800	58.419	8,423
2022-04-06	62.500	62.900	62.500	62.800	58.419	210,350
2022-04-01	62.500	62.800	62.500	62.800	58.419	53,001
2022-03-31	62.700	62.800	62.700	62.800	58.419	36,943
2022-03-30	62.600	62.800	62.600	62.800	58.419	25,820
2022-03-29	62.600	62.800	62.500	62.800	58.419	34,077
2022-03-28	62.700	62.800	62.500	62.700	58.326	35,330
2022-03-25	62.600	62.700	62.600	62.700	58.326	21,037
2022-03-24	62.700	62.800	62.600	62.800	58.419	10,033
2022-03-23	62.700	62.800	62.600	62.800	58.419	49,363
2022-03-22	62.700	62.800	62.500	62.800	58.419	32,248
2022-03-21	62.800	62.900	62.500	62.900	58.512	194,342
2022-03-18	62.700	62.800	62.500	62.800	58.419	66,031
2022-03-17	62.800	62.800	62.800	62.800	58.419	0
2022-03-16	62.800	62.800	62.500	62.800	58.419	35,015
2022-03-15	62.500	62.800	62.500	62.800	58.419	38,000
2022-03-14	62.800	62.800	62.600	62.800	58.419	48,000
2022-03-11	62.600	62.800	62.600	62.800	58.419	47,000
2022-03-10	62.800	62.800	62.800	62.800	58.419	3,046
2022-03-09	62.700	62.800	62.500	62.800	58.419	47,120
2022-03-08	62.800	62.800	62.500	62.800	58.419	16,025
2022-03-07	62.600	62.900	62.500	62.800	58.419	26,230
2022-03-04	62.700	62.900	62.700	62.900	58.512	16,015
2022-03-03	62.800	62.900	62.700	62.900	58.512	18,046
2022-03-02	62.900	63.000	62.600	63.000	58.605	35,309
2022-03-01	62.700	63.000	62.700	63.000	58.605	28,156
2022-02-25	63.000	63.000	63.000	63.000	58.605	1,369
2022-02-24	62.900	63.000	62.600	63.000	58.605	8,300
2022-02-23	62.800	63.000	62.800	63.000	58.605	12,046
2022-02-22	62.700	63.000	62.700	63.000	58.605	60,092
2022-02-21	62.700	62.900	62.700	62.900	58.512	50,099
2022-02-18	62.700	63.000	62.500	62.900	58.512	87,500
2022-02-17	62.800	62.900	62.800	62.800	58.419	6,710

← NewerPage 19 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.