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
2022-02-16	62.800	62.900	62.600	62.900	58.512	60,000
2022-02-15	62.900	62.900	62.900	62.900	58.512	0
2022-02-14	62.800	63.000	62.600	62.900	58.512	10,137
2022-02-11	62.800	63.000	62.800	63.000	58.605	17,322
2022-02-10	62.800	63.000	62.800	63.000	58.605	8,018
2022-02-09	63.000	63.000	63.000	63.000	58.605	0
2022-02-08	62.800	63.000	62.800	63.000	58.605	11,049
2022-02-07	62.900	63.000	62.800	63.000	58.605	35,736
2022-01-26	62.800	63.000	62.800	63.000	58.605	33,461
2022-01-25	62.800	63.000	62.800	63.000	58.605	32,046
2022-01-24	62.800	63.000	62.800	63.000	58.605	24,002
2022-01-21	62.900	63.000	62.600	63.000	58.605	16,539
2022-01-20	62.800	63.000	62.800	62.900	58.512	36,472
2022-01-19	62.800	62.900	62.800	62.900	58.512	21,138
2022-01-18	62.700	63.000	62.700	62.900	58.512	88,000
2022-01-17	63.000	63.000	62.700	63.000	58.605	21,461
2022-01-14	62.700	63.000	62.600	63.000	58.605	60,000
2022-01-13	62.600	62.900	62.600	62.900	58.512	26,378
2022-01-12	62.700	62.900	62.700	62.900	58.512	8,013
2022-01-11	63.000	63.000	62.600	62.900	58.512	7,020
2022-01-10	62.800	62.900	62.700	62.900	58.512	60,539
2022-01-07	63.000	63.000	62.900	63.000	58.605	18,266
2022-01-06	63.100	63.100	62.700	62.900	58.512	62,117
2022-01-05	62.900	62.900	62.700	62.900	58.512	8,183
2022-01-04	62.800	63.100	62.800	63.100	58.699	84,046
2022-01-03	63.000	63.100	62.800	63.100	58.699	20,009
2021-12-30	62.800	63.100	62.600	63.100	58.699	77,657
2021-12-29	62.700	62.800	62.700	62.800	58.419	57,707
2021-12-28	62.600	62.800	62.600	62.800	58.419	22,016
2021-12-27	62.700	62.900	62.600	62.800	58.419	31,015
2021-12-24	62.700	62.800	62.700	62.800	58.419	12,092
2021-12-23	62.700	62.900	62.600	62.900	58.512	90,317
2021-12-22	62.700	62.900	62.600	62.900	58.512	55,099
2021-12-21	62.700	62.800	62.700	62.800	58.419	20,104
2021-12-20	62.500	62.800	62.500	62.800	58.419	3,099
2021-12-17	62.700	62.800	62.700	62.700	58.326	46,252
2021-12-16	62.500	62.800	62.500	62.800	58.419	61,351
2021-12-15	62.700	62.800	62.700	62.800	58.419	3,198
2021-12-14	62.500	62.800	62.500	62.800	58.419	64,017
2021-12-13	62.600	62.800	62.600	62.800	58.419	66,670
2021-12-10	62.500	62.800	62.300	62.800	58.419	71,489
2021-12-09	62.600	62.800	62.600	62.800	58.419	7,676
2021-12-08	62.600	62.800	62.600	62.800	58.419	178,080
2021-12-07	62.500	62.800	62.500	62.800	58.419	66,861
2021-12-06	62.700	62.800	62.700	62.800	58.419	7,040
2021-12-03	62.500	62.800	62.500	62.800	58.419	40,484
2021-12-02	62.800	62.800	62.800	62.800	58.419	0
2021-12-01	62.600	62.800	62.600	62.800	58.419	34,147
2021-11-30	62.800	62.800	62.700	62.800	58.419	4,298
2021-11-29	62.600	62.700	62.500	62.700	58.326	18,000
2021-11-26	62.400	62.700	62.400	62.700	58.326	35,080
2021-11-25	62.400	62.600	62.400	62.600	58.233	79,468
2021-11-24	62.500	62.600	62.500	62.600	58.233	2,000
2021-11-23	62.400	62.600	62.300	62.600	58.233	144,499
2021-11-22	62.400	62.500	62.300	62.500	58.140	12,300
2021-11-19	62.500	62.500	62.400	62.500	58.140	156,376
2021-11-18	62.400	62.500	62.300	62.500	58.140	6,601
2021-11-17	62.300	62.600	62.300	62.600	58.233	151,811
2021-11-16	62.300	62.500	62.200	62.500	58.140	108,988
2021-11-15	62.300	62.500	62.300	62.500	58.140	127,153

← NewerPage 20 of 21 · 1,216 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.