Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan
· Delayed Price · Currency is TWD 94.90
+0.20 (0.21%)
At close: Dec 5, 2025
Fubon Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.90 | 94.90 | 93.60 | 94.10 | - | -0.63% | 7,074,118 |
| Dec 4, 2025 | 93.10 | 94.90 | 93.00 | 94.70 | 94.70 | 1.72% | 25,429,629 |
| Dec 3, 2025 | 92.20 | 93.10 | 91.70 | 93.10 | 93.10 | 1.09% | 17,019,320 |
| Dec 2, 2025 | 92.70 | 92.70 | 91.40 | 92.10 | 92.10 | 0.33% | 26,391,620 |
| Dec 1, 2025 | 92.50 | 93.70 | 91.80 | 91.80 | 91.80 | -0.86% | 14,153,247 |
| Nov 28, 2025 | 93.20 | 94.10 | 92.50 | 92.60 | 92.60 | -1.38% | 21,212,945 |
| Nov 27, 2025 | 92.70 | 94.50 | 92.10 | 93.90 | 93.90 | 0.75% | 50,827,067 |
| Nov 26, 2025 | 93.90 | 94.60 | 92.90 | 93.20 | 93.20 | 0.32% | 58,023,931 |
| Nov 25, 2025 | 91.80 | 94.00 | 91.00 | 92.90 | 92.90 | 0.98% | 77,044,040 |
| Nov 24, 2025 | 89.50 | 93.00 | 89.00 | 92.00 | 92.00 | 3.72% | 100,141,800 |
| Nov 21, 2025 | 88.40 | 90.30 | 88.40 | 88.70 | 88.70 | -0.67% | 75,934,870 |
| Nov 20, 2025 | 89.10 | 90.60 | 89.10 | 89.30 | 89.30 | 1.36% | 66,335,240 |
| Nov 19, 2025 | 89.60 | 90.70 | 88.10 | 88.10 | 88.10 | -1.56% | 74,341,040 |
| Nov 18, 2025 | 91.20 | 92.80 | 89.50 | 89.50 | 89.50 | -2.51% | 62,152,470 |
| Nov 17, 2025 | 93.60 | 93.60 | 91.50 | 91.80 | 91.80 | -1.61% | 49,167,780 |
| Nov 14, 2025 | 93.40 | 94.20 | 93.00 | 93.30 | 93.30 | -0.74% | 35,544,210 |
| Nov 13, 2025 | 92.50 | 94.40 | 92.20 | 94.00 | 94.00 | 2.51% | 54,354,800 |
| Nov 12, 2025 | 91.50 | 92.30 | 91.50 | 91.70 | 91.70 | 0.77% | 14,257,550 |
| Nov 11, 2025 | 91.40 | 92.50 | 91.00 | 91.00 | 91.00 | 0.44% | 18,245,380 |
| Nov 10, 2025 | 90.50 | 91.40 | 90.20 | 90.60 | 90.60 | 0.11% | 8,363,753 |
| Nov 7, 2025 | 91.10 | 91.20 | 90.40 | 90.50 | 90.50 | -1.42% | 8,938,529 |
| Nov 6, 2025 | 91.80 | 92.00 | 90.90 | 91.80 | 91.80 | 1.32% | 12,158,350 |
| Nov 5, 2025 | 91.50 | 91.60 | 90.60 | 90.60 | 90.60 | -2.05% | 16,021,140 |
| Nov 4, 2025 | 92.40 | 93.00 | 92.00 | 92.50 | 92.50 | 0.54% | 16,291,840 |
| Nov 3, 2025 | 91.20 | 92.10 | 90.90 | 92.00 | 92.00 | 0.88% | 14,158,300 |
| Oct 31, 2025 | 92.50 | 92.50 | 91.20 | 91.20 | 91.20 | -1.30% | 11,447,530 |
| Oct 30, 2025 | 92.80 | 92.80 | 91.10 | 92.40 | 92.40 | 0.65% | 13,071,290 |
| Oct 29, 2025 | 91.10 | 92.00 | 91.10 | 91.80 | 91.80 | 0.99% | 8,516,678 |
| Oct 28, 2025 | 91.80 | 91.90 | 90.80 | 90.90 | 90.90 | -1.30% | 14,839,720 |
| Oct 27, 2025 | 92.80 | 92.80 | 91.80 | 92.10 | 92.10 | 0.22% | 17,870,470 |
| Oct 23, 2025 | 91.10 | 92.00 | 90.80 | 91.90 | 91.90 | 0.33% | 13,085,970 |
| Oct 22, 2025 | 91.20 | 91.60 | 90.80 | 91.60 | 91.60 | 1.10% | 15,590,160 |
| Oct 21, 2025 | 89.60 | 91.70 | 89.60 | 90.60 | 90.60 | 1.68% | 24,387,440 |
| Oct 20, 2025 | 90.10 | 90.10 | 88.90 | 89.10 | 89.10 | -0.45% | 9,606,520 |
| Oct 17, 2025 | 89.50 | 90.20 | 89.30 | 89.50 | 89.50 | -0.33% | 16,807,150 |
| Oct 16, 2025 | 89.80 | 90.80 | 89.60 | 89.80 | 89.80 | 0.22% | 26,574,570 |
| Oct 15, 2025 | 88.90 | 89.60 | 88.30 | 89.60 | 89.60 | 1.59% | 22,039,850 |
| Oct 14, 2025 | 88.80 | 90.20 | 88.20 | 88.20 | 88.20 | 0.46% | 25,886,310 |
| Oct 13, 2025 | 88.70 | 89.00 | 87.50 | 87.80 | 87.80 | -2.23% | 20,708,800 |
| Oct 9, 2025 | 88.20 | 90.00 | 88.10 | 89.80 | 89.80 | 2.16% | 32,204,840 |
| Oct 8, 2025 | 87.30 | 88.40 | 87.30 | 87.90 | 87.90 | 1.15% | 9,338,011 |
| Oct 7, 2025 | 86.40 | 88.20 | 86.20 | 86.90 | 86.90 | 0.46% | 14,392,330 |
| Oct 3, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -1.03% | 10,969,160 |
| Oct 2, 2025 | 88.10 | 88.40 | 87.40 | 87.40 | 87.40 | - | 6,716,832 |
| Oct 1, 2025 | 88.00 | 88.90 | 87.40 | 87.40 | 87.40 | -1.02% | 14,509,910 |
| Sep 30, 2025 | 86.90 | 88.30 | 86.80 | 88.30 | 88.30 | 2.08% | 17,082,610 |
| Sep 26, 2025 | 86.10 | 86.90 | 85.50 | 86.50 | 86.50 | 0.58% | 13,789,110 |
| Sep 25, 2025 | 87.10 | 87.40 | 86.00 | 86.00 | 86.00 | -0.95% | 20,352,490 |
| Sep 24, 2025 | 86.54 | 87.71 | 86.44 | 86.83 | 86.83 | 0.68% | 21,220,421 |
| Sep 23, 2025 | 86.34 | 86.93 | 86.15 | 86.24 | 86.24 | -0.23% | 14,004,165 |