Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan · Delayed Price · Currency is TWD 95.20
+0.70 (0.74%)
At close: Feb 11, 2026
Fubon Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 95.00 | 95.70 | 94.70 | 95.20 | 95.20 | 0.74% | 17,238,526 |
| Feb 10, 2026 | 94.20 | 95.00 | 93.50 | 94.50 | 94.50 | 0.75% | 14,079,415 |
| Feb 9, 2026 | 93.00 | 94.20 | 92.90 | 93.80 | 93.80 | 1.52% | 14,048,100 |
| Feb 6, 2026 | 92.70 | 92.90 | 91.40 | 92.40 | 92.40 | -1.18% | 12,966,737 |
| Feb 5, 2026 | 92.80 | 93.70 | 92.10 | 93.50 | 93.50 | 0.86% | 14,392,965 |
| Feb 4, 2026 | 91.70 | 93.50 | 91.70 | 92.70 | 92.70 | 0.98% | 17,826,391 |
| Feb 3, 2026 | 91.60 | 92.60 | 91.30 | 91.80 | 91.80 | 1.44% | 13,798,868 |
| Feb 2, 2026 | 91.50 | 91.60 | 89.80 | 90.50 | 90.50 | -0.44% | 22,113,812 |
| Jan 30, 2026 | 92.20 | 92.50 | 90.90 | 90.90 | 90.90 | -1.52% | 23,800,560 |
| Jan 29, 2026 | 92.10 | 93.30 | 91.80 | 92.30 | 92.30 | -0.22% | 15,433,690 |
| Jan 28, 2026 | 92.90 | 93.10 | 91.80 | 92.50 | 92.50 | 0.11% | 17,910,800 |
| Jan 27, 2026 | 93.50 | 94.30 | 92.40 | 92.40 | 92.40 | -0.86% | 22,317,360 |
| Jan 26, 2026 | 93.50 | 93.90 | 93.10 | 93.20 | 93.20 | -0.32% | 14,196,680 |
| Jan 23, 2026 | 93.70 | 93.70 | 92.60 | 93.50 | 93.50 | 0.54% | 13,752,660 |
| Jan 22, 2026 | 93.70 | 94.20 | 92.80 | 93.00 | 93.00 | - | 18,954,580 |
| Jan 21, 2026 | 93.70 | 94.00 | 92.80 | 93.00 | 93.00 | -1.06% | 20,749,680 |
| Jan 20, 2026 | 94.90 | 95.20 | 94.00 | 94.00 | 94.00 | -1.05% | 16,804,670 |
| Jan 19, 2026 | 94.40 | 96.20 | 94.40 | 95.00 | 95.00 | - | 15,713,220 |
| Jan 16, 2026 | 94.60 | 95.80 | 94.40 | 95.00 | 95.00 | 0.96% | 18,937,260 |
| Jan 15, 2026 | 94.60 | 95.50 | 94.10 | 94.10 | 94.10 | 0.32% | 17,405,770 |
| Jan 14, 2026 | 94.50 | 95.10 | 93.80 | 93.80 | 93.80 | -0.42% | 19,974,650 |
| Jan 13, 2026 | 95.20 | 95.20 | 94.00 | 94.20 | 94.20 | -0.84% | 19,356,770 |
| Jan 12, 2026 | 95.60 | 95.80 | 95.00 | 95.00 | 95.00 | -0.52% | 13,610,860 |
| Jan 9, 2026 | 97.00 | 97.00 | 95.20 | 95.50 | 95.50 | -1.55% | 15,538,570 |
| Jan 8, 2026 | 96.30 | 97.10 | 96.10 | 97.00 | 97.00 | 0.94% | 9,628,083 |
| Jan 7, 2026 | 96.50 | 96.70 | 95.70 | 96.10 | 96.10 | -0.31% | 13,021,580 |
| Jan 6, 2026 | 97.30 | 97.70 | 96.30 | 96.40 | 96.40 | -0.82% | 12,562,620 |
| Jan 5, 2026 | 95.60 | 97.30 | 95.30 | 97.20 | 97.20 | 1.67% | 13,480,300 |
| Jan 2, 2026 | 96.20 | 97.00 | 95.50 | 95.60 | 95.60 | -0.52% | 13,130,190 |
| Dec 31, 2025 | 97.00 | 97.40 | 96.10 | 96.10 | 96.10 | -0.93% | 12,624,990 |
| Dec 30, 2025 | 97.60 | 97.80 | 96.80 | 97.00 | 97.00 | -1.22% | 9,058,296 |
| Dec 29, 2025 | 96.90 | 98.30 | 96.80 | 98.20 | 98.20 | 1.24% | 6,620,803 |
| Dec 26, 2025 | 98.10 | 98.30 | 97.00 | 97.00 | 97.00 | -1.02% | 12,516,940 |
| Dec 24, 2025 | 98.40 | 98.80 | 97.90 | 98.00 | 98.00 | -0.10% | 15,681,170 |
| Dec 23, 2025 | 98.50 | 98.60 | 96.70 | 98.10 | 98.10 | -0.10% | 16,037,660 |
| Dec 22, 2025 | 97.90 | 98.50 | 97.80 | 98.20 | 98.20 | 0.92% | 20,764,610 |
| Dec 19, 2025 | 96.60 | 97.60 | 96.30 | 97.30 | 97.30 | 0.52% | 21,424,060 |
| Dec 18, 2025 | 97.60 | 97.60 | 95.80 | 96.80 | 96.80 | -0.51% | 24,121,160 |
| Dec 17, 2025 | 96.00 | 97.90 | 96.00 | 97.30 | 97.30 | 1.35% | 33,741,810 |
| Dec 16, 2025 | 95.00 | 96.20 | 94.80 | 96.00 | 96.00 | 0.42% | 27,655,080 |
| Dec 15, 2025 | 96.00 | 96.60 | 95.30 | 95.60 | 95.60 | -1.24% | 15,156,690 |
| Dec 12, 2025 | 95.80 | 97.20 | 95.50 | 96.80 | 96.80 | 1.79% | 21,677,300 |
| Dec 11, 2025 | 95.70 | 96.00 | 94.40 | 95.10 | 95.10 | -0.11% | 11,641,140 |
| Dec 10, 2025 | 96.30 | 96.80 | 94.70 | 95.20 | 95.20 | -1.14% | 12,057,910 |
| Dec 9, 2025 | 95.30 | 96.30 | 95.20 | 96.30 | 96.30 | 0.84% | 16,634,680 |
| Dec 8, 2025 | 94.60 | 95.50 | 94.00 | 95.50 | 95.50 | 0.63% | 15,755,980 |
| Dec 5, 2025 | 94.90 | 94.90 | 93.60 | 94.90 | 94.90 | 0.21% | 11,789,580 |
| Dec 4, 2025 | 93.10 | 94.90 | 93.00 | 94.70 | 94.70 | 1.72% | 25,429,620 |
| 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 |