Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan · Delayed Price · Currency is TWD 85.20
+0.40 (0.47%)
Aug 8, 2025, 2:38 PM CST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 84.50 | 85.00 | 84.30 | 85.00 | 85.00 | 0.24% | 5,932,135 |
| 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 | - | 12,559,426 |
| Aug 4, 2025 | 81.90 | 84.00 | 81.90 | 84.00 | 84.00 | 1.69% | 14,427,753 |
| 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% | 16,033,350 |
| Jul 30, 2025 | 82.60 | 83.00 | 82.30 | 82.60 | 82.60 | 0.73% | 10,513,529 |
| Jul 29, 2025 | 82.80 | 83.20 | 82.00 | 82.00 | 82.00 | -0.97% | 14,625,599 |
| Jul 28, 2025 | 83.40 | 83.70 | 82.80 | 82.80 | 82.80 | -0.72% | 11,492,541 |
| 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% | 15,157,025 |
| Jul 22, 2025 | 83.50 | 83.70 | 82.30 | 82.50 | 82.50 | -0.72% | 11,917,185 |
| Jul 21, 2025 | 83.50 | 84.10 | 83.10 | 83.10 | 83.10 | -0.72% | 12,380,373 |
| Jul 18, 2025 | 84.10 | 84.70 | 83.00 | 83.70 | 83.70 | -0.48% | 19,951,654 |
| Jul 17, 2025 | 84.20 | 85.10 | 83.80 | 84.10 | 84.10 | -0.36% | 13,592,123 |
| Jul 16, 2025 | 82.80 | 84.40 | 82.80 | 84.40 | 84.40 | 1.08% | 19,923,387 |
| Jul 15, 2025 | 82.30 | 83.50 | 82.30 | 83.50 | 83.50 | 1.09% | 11,198,497 |
| Jul 14, 2025 | 82.60 | 83.40 | 82.40 | 82.60 | 82.60 | - | 20,316,152 |
| 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% | 18,293,969 |
| 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% | 15,362,117 |
| Jul 7, 2025 | 81.30 | 82.20 | 80.90 | 82.00 | 82.00 | 1.23% | 19,568,905 |
| Jul 4, 2025 | 82.90 | 83.10 | 81.00 | 81.00 | 81.00 | -2.41% | 30,814,761 |
| Jul 3, 2025 | 83.00 | 83.70 | 82.60 | 83.00 | 83.00 | 0.12% | 19,666,218 |
| Jul 2, 2025 | 83.30 | 83.90 | 82.80 | 82.90 | 82.90 | -0.36% | 23,445,825 |
| 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% | 121,414,028 |
| Jun 27, 2025 | 85.90 | 86.30 | 85.10 | 86.10 | 81.91 | - | 34,223,415 |
| Jun 26, 2025 | 86.00 | 86.40 | 85.60 | 86.10 | 81.91 | 0.47% | 31,023,887 |
| Jun 25, 2025 | 86.50 | 86.50 | 85.70 | 85.70 | 81.53 | -0.46% | 27,082,827 |
| Jun 24, 2025 | 85.20 | 86.50 | 85.10 | 86.10 | 81.91 | 1.65% | 20,857,738 |
| Jun 23, 2025 | 84.20 | 84.70 | 83.60 | 84.70 | 80.58 | -0.24% | 22,050,261 |
| Jun 20, 2025 | 86.10 | 86.30 | 84.90 | 84.90 | 80.77 | -2.08% | 31,460,683 |
| Jun 19, 2025 | 86.60 | 86.90 | 85.50 | 86.70 | 82.48 | -0.80% | 29,307,670 |
| Jun 18, 2025 | 86.20 | 87.40 | 86.00 | 87.40 | 83.15 | 1.86% | 30,406,021 |
| Jun 17, 2025 | 86.30 | 87.40 | 85.80 | 85.80 | 81.62 | -0.23% | 41,864,813 |
| Jun 16, 2025 | 86.50 | 87.70 | 85.60 | 86.00 | 81.81 | -0.58% | 43,529,577 |
| Jun 13, 2025 | 86.50 | 87.10 | 85.50 | 86.50 | 82.29 | -1.14% | 45,910,824 |
| Jun 12, 2025 | 87.80 | 88.40 | 87.20 | 87.50 | 83.24 | -2.89% | 50,400,885 |
| Jun 11, 2025 | 87.10 | 90.10 | 84.50 | 90.10 | 85.71 | 2.74% | 137,919,571 |
| Jun 10, 2025 | 88.20 | 88.90 | 86.40 | 87.70 | 83.43 | -0.90% | 93,361,185 |
| Jun 9, 2025 | 87.80 | 88.80 | 87.40 | 88.50 | 84.19 | 0.80% | 90,662,159 |
| Jun 6, 2025 | 87.00 | 89.10 | 86.30 | 87.80 | 83.53 | 0.80% | 101,116,694 |
| Jun 5, 2025 | 86.40 | 88.60 | 85.70 | 87.10 | 82.86 | - | 97,016,772 |
| Jun 4, 2025 | 83.90 | 89.40 | 83.20 | 87.10 | 82.86 | 4.19% | 132,692,907 |
| Jun 3, 2025 | 81.80 | 83.60 | 80.80 | 83.60 | 79.53 | 2.20% | 66,103,624 |
| Jun 2, 2025 | 79.60 | 82.20 | 79.20 | 81.80 | 77.82 | 2.76% | 68,543,382 |