Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan · Delayed Price · Currency is TWD 88.70
+0.90 (1.03%)
Sep 22, 2025, 12:47 PM CST
Fubon Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 88.10 | 88.20 | 87.30 | 87.80 | 87.80 | -0.57% | 23,390,584 |
| Sep 18, 2025 | 89.00 | 89.20 | 87.80 | 88.30 | 88.30 | -0.45% | 14,492,405 |
| Sep 17, 2025 | 88.60 | 89.20 | 88.10 | 88.70 | 88.70 | -0.11% | 15,410,618 |
| Sep 16, 2025 | 89.30 | 89.60 | 88.80 | 88.80 | 88.80 | - | 15,908,951 |
| Sep 15, 2025 | 88.50 | 89.80 | 88.50 | 88.80 | 88.80 | 0.34% | 17,075,352 |
| Sep 12, 2025 | 87.40 | 88.50 | 87.40 | 88.50 | 88.50 | 1.84% | 18,307,728 |
| Sep 11, 2025 | 87.50 | 87.80 | 86.50 | 86.90 | 86.90 | -0.80% | 16,868,311 |
| Sep 10, 2025 | 86.40 | 87.60 | 86.40 | 87.60 | 87.60 | 1.39% | 14,489,357 |
| Sep 9, 2025 | 86.00 | 86.90 | 85.90 | 86.40 | 86.40 | 0.47% | 12,182,405 |
| Sep 8, 2025 | 86.80 | 86.80 | 86.00 | 86.00 | 86.00 | -1.15% | 10,075,257 |
| Sep 5, 2025 | 86.40 | 87.00 | 86.20 | 87.00 | 87.00 | 0.58% | 8,589,179 |
| Sep 4, 2025 | 86.10 | 86.80 | 86.00 | 86.50 | 86.50 | 0.58% | 9,489,123 |
| Sep 3, 2025 | 86.80 | 86.80 | 85.80 | 86.00 | 86.00 | -0.92% | 11,675,386 |
| Sep 2, 2025 | 84.90 | 86.80 | 84.90 | 86.80 | 86.80 | 2.72% | 18,734,073 |
| Sep 1, 2025 | 84.00 | 85.20 | 84.00 | 84.50 | 84.50 | 0.72% | 11,032,495 |
| Aug 29, 2025 | 85.20 | 85.60 | 83.90 | 83.90 | 83.90 | -1.53% | 23,935,216 |
| Aug 28, 2025 | 85.50 | 86.10 | 85.00 | 85.20 | 85.20 | -0.58% | 19,253,129 |
| Aug 27, 2025 | 87.10 | 87.70 | 85.70 | 85.70 | 85.70 | -1.61% | 26,440,522 |
| Aug 26, 2025 | 89.00 | 89.30 | 87.10 | 87.10 | 87.10 | -2.79% | 33,807,370 |
| Aug 25, 2025 | 88.60 | 89.60 | 88.20 | 89.60 | 89.60 | 1.93% | 21,251,958 |
| Aug 22, 2025 | 87.60 | 88.40 | 87.60 | 87.90 | 87.90 | -0.45% | 11,752,707 |
| Aug 21, 2025 | 87.50 | 88.50 | 87.40 | 88.30 | 88.30 | 1.61% | 13,521,856 |
| Aug 20, 2025 | 88.10 | 88.20 | 86.70 | 86.90 | 86.90 | -1.36% | 21,810,239 |
| Aug 19, 2025 | 88.20 | 88.60 | 88.10 | 88.10 | 88.10 | -1.01% | 14,379,298 |
| Aug 18, 2025 | 88.20 | 89.00 | 88.10 | 89.00 | 89.00 | 0.23% | 15,682,288 |
| Aug 15, 2025 | 88.70 | 88.90 | 88.00 | 88.80 | 88.80 | - | 10,635,982 |
| Aug 14, 2025 | 87.40 | 88.80 | 87.30 | 88.80 | 88.80 | 1.60% | 21,180,628 |
| Aug 13, 2025 | 87.20 | 87.50 | 86.80 | 87.40 | 87.40 | 0.81% | 14,371,049 |
| Aug 12, 2025 | 86.50 | 87.00 | 86.20 | 86.70 | 86.70 | 0.58% | 12,954,435 |
| Aug 11, 2025 | 85.20 | 86.30 | 85.00 | 86.20 | 86.20 | 1.17% | 10,980,126 |
| Aug 8, 2025 | 84.50 | 85.20 | 84.30 | 85.20 | 85.20 | 0.47% | 9,624,334 |
| Aug 7, 2025 | 84.50 | 85.40 | 84.50 | 84.80 | 84.80 | 0.47% | 12,552,317 |
| Aug 6, 2025 | 84.00 | 84.60 | 83.50 | 84.40 | 84.40 | 0.48% | 13,889,349 |
| Aug 5, 2025 | 83.70 | 84.30 | 83.40 | 84.00 | 84.00 | - | 12,434,272 |
| Aug 4, 2025 | 81.90 | 84.00 | 81.90 | 84.00 | 84.00 | 1.69% | 14,271,048 |
| Aug 1, 2025 | 81.40 | 83.10 | 81.10 | 82.60 | 82.60 | 0.24% | 11,198,097 |
| Jul 31, 2025 | 82.10 | 82.80 | 81.60 | 82.40 | 82.40 | -0.24% | 15,874,256 |
| Jul 30, 2025 | 82.60 | 83.00 | 82.30 | 82.60 | 82.60 | 0.73% | 10,447,870 |
| Jul 29, 2025 | 82.80 | 83.20 | 82.00 | 82.00 | 82.00 | -0.97% | 14,423,953 |
| Jul 28, 2025 | 83.40 | 83.70 | 82.80 | 82.80 | 82.80 | -0.72% | 11,383,248 |
| Jul 25, 2025 | 83.00 | 83.50 | 83.00 | 83.40 | 83.40 | -0.24% | 8,158,457 |
| Jul 24, 2025 | 83.60 | 83.80 | 83.20 | 83.60 | 83.60 | -0.24% | 8,333,316 |
| Jul 23, 2025 | 83.20 | 83.80 | 82.60 | 83.80 | 83.80 | 1.58% | 15,086,589 |
| Jul 22, 2025 | 83.50 | 83.70 | 82.30 | 82.50 | 82.50 | -0.72% | 11,803,767 |
| Jul 21, 2025 | 83.50 | 84.10 | 83.10 | 83.10 | 83.10 | -0.72% | 12,278,437 |
| Jul 18, 2025 | 84.10 | 84.70 | 83.00 | 83.70 | 83.70 | -0.48% | 19,821,768 |
| Jul 17, 2025 | 84.20 | 85.10 | 83.80 | 84.10 | 84.10 | -0.36% | 13,514,564 |
| Jul 16, 2025 | 82.80 | 84.40 | 82.80 | 84.40 | 84.40 | 1.08% | 19,764,265 |
| Jul 15, 2025 | 82.30 | 83.50 | 82.30 | 83.50 | 83.50 | 1.09% | 11,110,250 |
| Jul 14, 2025 | 82.60 | 83.40 | 82.40 | 82.60 | 82.60 | - | 20,229,047 |