Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan · Delayed Price · Currency is TWD 86.50
+2.00 (2.37%)
Sep 2, 2025, 9:51 AM CST
Fubon Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 85.20 | 85.60 | 83.90 | 83.90 | 83.90 | -1.53% | 24,316,320 |
| Aug 28, 2025 | 85.50 | 86.10 | 85.00 | 85.20 | 85.20 | -0.58% | 19,513,760 |
| Aug 27, 2025 | 87.10 | 87.70 | 85.70 | 85.70 | 85.70 | -1.61% | 26,919,740 |
| Aug 26, 2025 | 89.00 | 89.30 | 87.10 | 87.10 | 87.10 | -2.79% | 34,067,610 |
| Aug 25, 2025 | 88.60 | 89.60 | 88.20 | 89.60 | 89.60 | 1.93% | 21,505,370 |
| Aug 22, 2025 | 87.60 | 88.40 | 87.60 | 87.90 | 87.90 | -0.45% | 11,827,200 |
| Aug 21, 2025 | 87.50 | 88.50 | 87.40 | 88.30 | 88.30 | 1.61% | 13,656,330 |
| Aug 20, 2025 | 88.10 | 88.20 | 86.70 | 86.90 | 86.90 | -1.36% | 22,022,720 |
| Aug 19, 2025 | 88.20 | 88.60 | 88.10 | 88.10 | 88.10 | -1.01% | 14,487,050 |
| Aug 18, 2025 | 88.20 | 89.00 | 88.10 | 89.00 | 89.00 | 0.23% | 15,840,740 |
| Aug 15, 2025 | 88.70 | 88.90 | 88.00 | 88.80 | 88.80 | - | 10,794,990 |
| Aug 14, 2025 | 87.40 | 88.80 | 87.30 | 88.80 | 88.80 | 1.60% | 21,515,910 |
| Aug 13, 2025 | 87.20 | 87.50 | 86.80 | 87.40 | 87.40 | 0.81% | 14,539,700 |
| Aug 12, 2025 | 86.50 | 87.00 | 86.20 | 86.70 | 86.70 | 0.58% | 13,088,530 |
| Aug 11, 2025 | 85.20 | 86.30 | 85.00 | 86.20 | 86.20 | 1.17% | 11,158,110 |
| Aug 8, 2025 | 84.50 | 85.20 | 84.30 | 85.20 | 85.20 | 0.47% | 9,740,337 |
| Aug 7, 2025 | 84.50 | 85.40 | 84.50 | 84.80 | 84.80 | 0.47% | 12,716,730 |
| Aug 6, 2025 | 84.00 | 84.60 | 83.50 | 84.40 | 84.40 | 0.48% | 13,996,890 |
| Aug 5, 2025 | 83.70 | 84.30 | 83.40 | 84.00 | 84.00 | - | 12,559,420 |
| Aug 4, 2025 | 81.90 | 84.00 | 81.90 | 84.00 | 84.00 | 1.69% | 14,427,750 |
| Aug 1, 2025 | 81.40 | 83.10 | 81.10 | 82.60 | 82.60 | 0.24% | 11,198,090 |
| Jul 31, 2025 | 82.10 | 82.80 | 81.60 | 82.40 | 82.40 | -0.24% | 16,033,350 |
| Jul 30, 2025 | 82.60 | 83.00 | 82.30 | 82.60 | 82.60 | 0.73% | 10,513,520 |
| Jul 29, 2025 | 82.80 | 83.20 | 82.00 | 82.00 | 82.00 | -0.97% | 14,625,590 |
| Jul 28, 2025 | 83.40 | 83.70 | 82.80 | 82.80 | 82.80 | -0.72% | 11,492,540 |
| Jul 25, 2025 | 83.00 | 83.50 | 83.00 | 83.40 | 83.40 | -0.24% | 8,280,659 |
| Jul 24, 2025 | 83.60 | 83.80 | 83.20 | 83.60 | 83.60 | -0.24% | 8,413,204 |
| Jul 23, 2025 | 83.20 | 83.80 | 82.60 | 83.80 | 83.80 | 1.58% | 15,157,020 |
| Jul 22, 2025 | 83.50 | 83.70 | 82.30 | 82.50 | 82.50 | -0.72% | 11,917,180 |
| Jul 21, 2025 | 83.50 | 84.10 | 83.10 | 83.10 | 83.10 | -0.72% | 12,380,370 |
| Jul 18, 2025 | 84.10 | 84.70 | 83.00 | 83.70 | 83.70 | -0.48% | 19,951,650 |
| Jul 17, 2025 | 84.20 | 85.10 | 83.80 | 84.10 | 84.10 | -0.36% | 13,592,120 |
| Jul 16, 2025 | 82.80 | 84.40 | 82.80 | 84.40 | 84.40 | 1.08% | 19,923,380 |
| Jul 15, 2025 | 82.30 | 83.50 | 82.30 | 83.50 | 83.50 | 1.09% | 11,198,490 |
| Jul 14, 2025 | 82.60 | 83.40 | 82.40 | 82.60 | 82.60 | - | 20,316,150 |
| Jul 11, 2025 | 82.50 | 83.90 | 82.30 | 82.60 | 82.60 | 0.36% | 21,263,890 |
| Jul 10, 2025 | 80.20 | 82.40 | 80.10 | 82.30 | 82.30 | 2.49% | 18,293,960 |
| Jul 9, 2025 | 81.00 | 82.00 | 80.30 | 80.30 | 80.30 | -1.11% | 21,068,540 |
| Jul 8, 2025 | 81.90 | 82.50 | 81.10 | 81.20 | 81.20 | -0.98% | 15,362,110 |
| Jul 7, 2025 | 81.30 | 82.20 | 80.90 | 82.00 | 82.00 | 1.23% | 19,568,900 |
| Jul 4, 2025 | 82.90 | 83.10 | 81.00 | 81.00 | 81.00 | -2.41% | 30,814,760 |
| Jul 3, 2025 | 83.00 | 83.70 | 82.60 | 83.00 | 83.00 | 0.12% | 19,666,210 |
| Jul 2, 2025 | 83.30 | 83.90 | 82.80 | 82.90 | 82.90 | -0.36% | 23,445,820 |
| Jul 1, 2025 | 83.00 | 84.90 | 82.80 | 83.20 | 83.20 | -4.70% | 41,872,450 |
| Jun 30, 2025 | 85.90 | 88.00 | 85.10 | 87.30 | 83.05 | 1.39% | 121,414,000 |
| Jun 27, 2025 | 85.90 | 86.30 | 85.10 | 86.10 | 81.91 | - | 34,223,410 |
| Jun 26, 2025 | 86.00 | 86.40 | 85.60 | 86.10 | 81.91 | 0.47% | 31,023,880 |
| Jun 25, 2025 | 86.50 | 86.50 | 85.70 | 85.70 | 81.53 | -0.46% | 27,082,820 |
| Jun 24, 2025 | 85.20 | 86.50 | 85.10 | 86.10 | 81.91 | 1.65% | 20,857,730 |
| Jun 23, 2025 | 84.20 | 84.70 | 83.60 | 84.70 | 80.58 | -0.24% | 22,050,260 |