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
2025-07-29	61.200	61.300	61.100	61.300	61.300	175,490
2025-07-28	61.200	61.300	61.200	61.300	61.300	11,000
2025-07-25	61.400	61.400	61.400	61.400	61.400	0
2025-07-24	61.300	61.400	61.300	61.400	61.400	3,000
2025-07-23	61.200	61.400	61.200	61.400	61.400	2,446
2025-07-22	61.400	61.500	61.400	61.500	61.500	53,922
2025-07-21	61.400	61.400	61.400	61.400	61.400	24,097
2025-07-18	61.500	61.500	61.500	61.500	61.500	10,106
2025-07-17	61.400	61.500	61.400	61.400	61.400	4,276
2025-07-16	61.300	61.500	61.300	61.500	61.500	81,845
2025-07-15	61.300	62.000	61.300	62.000	62.000	109,097
2025-07-14	61.200	61.400	61.200	61.400	61.400	76,508
2025-07-11	61.100	61.300	61.000	61.300	61.300	48,048
2025-07-10	61.100	61.300	61.100	61.300	61.300	2,184
2025-07-09	62.000	62.000	61.200	61.300	61.300	4,000
2025-07-08	61.000	61.300	61.000	61.300	61.300	10,050
2025-07-07	61.000	61.300	60.700	61.300	61.300	32,022
2025-07-04	61.200	61.300	61.100	61.300	61.300	26,000
2025-07-03	61.100	61.300	61.100	61.300	61.300	22,049
2025-07-02	61.200	61.300	61.100	61.300	61.300	42,000
2025-07-01	60.800	61.300	60.800	61.300	61.300	81,145
2025-06-30	62.300	62.600	62.300	62.600	60.440	258,433
2025-06-27	62.300	62.400	62.200	62.400	60.247	76,635
2025-06-26	62.300	62.400	62.300	62.400	60.247	79,000
2025-06-25	62.200	62.300	62.200	62.300	60.150	14,334
2025-06-24	62.200	62.500	61.800	62.500	62.500	59,108
2025-06-23	62.300	62.500	62.300	62.500	62.500	9,022
2025-06-20	62.500	62.500	62.300	62.500	62.500	4,016
2025-06-19	62.300	62.400	62.300	62.400	62.400	8,632
2025-06-18	62.400	62.500	62.300	62.500	62.500	36,053
2025-06-17	62.300	62.500	62.300	62.500	62.500	65,096
2025-06-16	62.200	62.400	62.200	62.400	62.400	111,000
2025-06-13	62.200	62.400	62.200	62.400	62.400	79,108
2025-06-12	62.200	62.300	62.200	62.300	62.300	7,320
2025-06-11	62.300	62.400	62.200	62.400	62.400	42,987
2025-06-10	62.300	62.400	62.300	62.400	62.400	34,000
2025-06-09	62.300	62.400	62.300	62.400	62.400	33,046
2025-06-06	62.300	62.400	62.200	62.400	62.400	40,300
2025-06-05	62.300	62.400	62.300	62.400	62.400	51,000
2025-06-04	62.300	62.400	62.300	62.400	62.400	36,236
2025-06-03	62.100	62.400	62.100	62.400	62.400	55,315
2025-06-02	62.200	62.400	62.200	62.400	62.400	42,000
2025-05-29	62.200	62.400	62.200	62.400	62.400	44,000
2025-05-28	62.300	62.400	62.300	62.400	62.400	31,693
2025-05-27	62.300	62.400	62.200	62.400	62.400	48,000
2025-05-26	62.300	62.400	62.200	62.400	62.400	48,025
2025-05-23	62.200	62.400	62.200	62.400	62.400	38,000
2025-05-22	62.300	62.400	62.300	62.400	62.400	62,022
2025-05-21	62.300	62.400	62.200	62.400	62.400	42,254
2025-05-20	62.300	62.400	62.300	62.400	62.400	35,277
2025-05-19	62.400	62.400	62.200	62.400	62.400	3,000
2025-05-16	62.200	62.400	62.200	62.400	62.400	6,050
2025-05-15	62.100	62.400	62.100	62.400	62.400	5,942
2025-05-14	62.400	62.500	62.400	62.500	62.500	33,065
2025-05-13	62.300	62.500	62.300	62.500	62.500	106,015
2025-05-12	62.200	62.400	62.200	62.400	62.400	71,471
2025-05-09	62.200	62.400	62.100	62.400	62.400	126,336
2025-05-08	62.100	62.300	62.100	62.300	62.300	86,082
2025-05-07	61.800	62.300	61.800	62.300	62.300	47,093
2025-05-06	62.200	62.400	62.000	62.400	62.400	69,077

← NewerPage 6 of 21 · 1,220 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.