Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan
· Delayed Price · Currency is TWD 86.50
+0.50 (0.58%)
Sep 26, 2025, 2:38 PM CST
Fubon Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86.10 | 86.90 | 85.50 | 86.50 | 86.50 | 0.58% | 13,789,118 |
| Sep 25, 2025 | 87.10 | 87.40 | 86.00 | 86.00 | 86.00 | -0.96% | 20,352,494 |
| Sep 24, 2025 | 86.54 | 87.71 | 86.44 | 86.83 | 86.83 | 0.68% | 21,220,442 |
| Sep 23, 2025 | 86.34 | 86.93 | 86.15 | 86.24 | 86.24 | -0.23% | 14,004,175 |
| Sep 22, 2025 | 85.66 | 87.02 | 85.66 | 86.44 | 86.44 | 0.91% | 16,593,578 |
| Sep 19, 2025 | 85.95 | 86.05 | 85.17 | 85.66 | 85.66 | -0.57% | 24,017,359 |
| Sep 18, 2025 | 86.83 | 87.02 | 85.66 | 86.15 | 86.15 | -0.45% | 15,030,056 |
| Sep 17, 2025 | 86.44 | 87.02 | 85.95 | 86.54 | 86.54 | -0.10% | 15,952,282 |
| Sep 16, 2025 | 87.12 | 87.41 | 86.63 | 86.63 | 86.63 | - | 16,473,509 |
| Sep 15, 2025 | 86.34 | 87.61 | 86.34 | 86.63 | 86.63 | 0.34% | 17,730,341 |
| Sep 12, 2025 | 85.27 | 86.34 | 85.27 | 86.34 | 86.34 | 1.84% | 19,001,427 |
| Sep 11, 2025 | 85.37 | 85.66 | 84.39 | 84.78 | 84.78 | -0.80% | 17,453,724 |
| Sep 10, 2025 | 84.29 | 85.46 | 84.29 | 85.46 | 85.46 | 1.39% | 15,002,004 |
| Sep 9, 2025 | 83.90 | 84.78 | 83.80 | 84.29 | 84.29 | 0.46% | 12,564,485 |
| Sep 8, 2025 | 84.68 | 84.68 | 83.90 | 83.90 | 83.90 | -1.15% | 10,443,435 |
| Sep 5, 2025 | 84.29 | 84.88 | 84.10 | 84.88 | 84.88 | 0.58% | 8,886,416 |
| Sep 4, 2025 | 84.00 | 84.68 | 83.90 | 84.39 | 84.39 | 0.58% | 9,800,626 |
| Sep 3, 2025 | 84.68 | 84.68 | 83.71 | 83.90 | 83.90 | -0.92% | 12,058,579 |
| Sep 2, 2025 | 82.83 | 84.68 | 82.83 | 84.68 | 84.68 | 2.72% | 19,342,367 |
| Sep 1, 2025 | 81.95 | 83.12 | 81.95 | 82.44 | 82.44 | 0.72% | 11,416,675 |
| Aug 29, 2025 | 83.12 | 83.51 | 81.85 | 81.85 | 81.85 | -1.53% | 24,924,247 |
| Aug 28, 2025 | 83.41 | 84.00 | 82.93 | 83.12 | 83.12 | -0.59% | 20,001,628 |
| Aug 27, 2025 | 84.98 | 85.56 | 83.61 | 83.61 | 83.61 | -1.61% | 27,592,763 |
| Aug 26, 2025 | 86.83 | 87.12 | 84.98 | 84.98 | 84.98 | -2.78% | 34,919,336 |
| Aug 25, 2025 | 86.44 | 87.41 | 86.05 | 87.41 | 87.41 | 1.92% | 22,043,026 |
| Aug 22, 2025 | 85.46 | 86.24 | 85.46 | 85.76 | 85.76 | -0.45% | 12,122,889 |
| Aug 21, 2025 | 85.37 | 86.34 | 85.27 | 86.15 | 86.15 | 1.62% | 13,997,750 |
| Aug 20, 2025 | 85.95 | 86.05 | 84.59 | 84.78 | 84.78 | -1.36% | 22,573,306 |
| Aug 19, 2025 | 86.05 | 86.44 | 85.95 | 85.95 | 85.95 | -1.01% | 14,849,244 |
| Aug 18, 2025 | 86.05 | 86.83 | 85.95 | 86.83 | 86.83 | 0.23% | 16,236,773 |
| Aug 15, 2025 | 86.54 | 86.73 | 85.85 | 86.63 | 86.63 | - | 11,064,874 |
| Aug 14, 2025 | 85.27 | 86.63 | 85.17 | 86.63 | 86.63 | 1.59% | 22,053,829 |
| Aug 13, 2025 | 85.07 | 85.37 | 84.68 | 85.27 | 85.27 | 0.80% | 14,903,208 |
| Aug 12, 2025 | 84.39 | 84.88 | 84.10 | 84.59 | 84.59 | 0.58% | 13,415,758 |
| Aug 11, 2025 | 83.12 | 84.20 | 82.93 | 84.10 | 84.10 | 1.18% | 11,437,078 |
| Aug 8, 2025 | 82.44 | 83.12 | 82.24 | 83.12 | 83.12 | 0.47% | 9,983,853 |
| Aug 7, 2025 | 82.44 | 83.32 | 82.44 | 82.73 | 82.73 | 0.47% | 13,034,658 |
| Aug 6, 2025 | 81.95 | 82.54 | 81.46 | 82.34 | 82.34 | 0.48% | 14,346,823 |
| Aug 5, 2025 | 81.66 | 82.24 | 81.37 | 81.95 | 81.95 | - | 12,873,421 |
| Aug 4, 2025 | 79.90 | 81.95 | 79.90 | 81.95 | 81.95 | 1.69% | 14,788,458 |
| Aug 1, 2025 | 79.41 | 81.07 | 79.12 | 80.59 | 80.59 | 0.25% | 11,478,058 |
| Jul 31, 2025 | 80.10 | 80.78 | 79.61 | 80.39 | 80.39 | -0.25% | 16,434,196 |
| Jul 30, 2025 | 80.59 | 80.98 | 80.29 | 80.59 | 80.59 | 0.74% | 10,776,375 |
| Jul 29, 2025 | 80.78 | 81.17 | 80.00 | 80.00 | 80.00 | -0.97% | 14,991,250 |
| Jul 28, 2025 | 81.37 | 81.66 | 80.78 | 80.78 | 80.78 | -0.73% | 11,779,863 |
| Jul 25, 2025 | 80.98 | 81.46 | 80.98 | 81.37 | 81.37 | -0.23% | 8,487,682 |
| Jul 24, 2025 | 81.56 | 81.76 | 81.17 | 81.56 | 81.56 | -0.24% | 8,623,540 |
| Jul 23, 2025 | 81.17 | 81.76 | 80.59 | 81.76 | 81.76 | 1.58% | 15,535,962 |
| Jul 22, 2025 | 81.46 | 81.66 | 80.29 | 80.49 | 80.49 | -0.72% | 12,215,124 |
| Jul 21, 2025 | 81.46 | 82.05 | 81.07 | 81.07 | 81.07 | -0.72% | 12,689,892 |