Fubon Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	88.10	88.40	87.20	87.80	87.80	-	10,113,620
Apr 1, 2026	87.60	88.00	87.00	87.80	87.80	2.09%	13,477,253
Mar 31, 2026	85.80	87.20	85.80	86.00	86.00	-0.46%	16,244,640
Mar 30, 2026	86.20	87.40	86.20	86.40	86.40	-1.48%	20,333,145
Mar 27, 2026	87.80	88.30	87.10	87.70	87.70	-1.02%	13,618,949
Mar 26, 2026	89.20	89.20	88.00	88.60	88.60	-0.23%	13,848,820
Mar 25, 2026	89.20	89.20	87.90	88.80	88.80	1.95%	13,566,310
Mar 24, 2026	87.30	87.90	86.60	87.10	87.10	0.35%	12,263,167
Mar 23, 2026	85.80	87.50	85.30	86.80	86.80	-2.03%	25,217,545
Mar 20, 2026	87.50	89.40	87.20	88.60	88.60	0.45%	35,120,530
Mar 19, 2026	89.00	89.20	87.50	88.20	88.20	-1.45%	26,004,190
Mar 18, 2026	90.90	90.90	89.10	89.50	89.50	-0.33%	14,834,240
Mar 17, 2026	89.50	90.90	89.40	89.80	89.80	1.13%	24,917,700
Mar 16, 2026	89.10	89.60	88.40	88.80	88.80	0.79%	13,119,980
Mar 13, 2026	88.50	88.70	88.00	88.10	88.10	-1.45%	19,977,200
Mar 12, 2026	88.00	89.40	88.00	89.40	89.40	0.22%	20,943,827
Mar 11, 2026	88.00	90.10	87.80	89.20	89.20	1.02%	14,723,200
Mar 10, 2026	88.70	88.70	87.30	88.30	88.30	1.26%	17,912,410
Mar 9, 2026	84.00	87.20	83.50	87.20	87.20	-1.80%	41,839,694
Mar 6, 2026	89.80	90.00	88.60	88.80	88.80	-1.88%	36,379,820
Mar 5, 2026	90.80	91.30	89.80	90.50	90.50	0.78%	19,487,570
Mar 4, 2026	92.20	92.30	89.80	89.80	89.80	-3.54%	37,082,780
Mar 3, 2026	92.70	93.50	92.60	93.10	93.10	0.11%	12,643,130
Mar 2, 2026	94.20	94.20	92.80	93.00	93.00	-1.27%	22,366,450
Feb 26, 2026	92.90	95.10	92.90	94.20	94.20	1.40%	34,867,740
Feb 25, 2026	94.00	94.00	92.80	92.90	92.90	-1.28%	28,493,700
Feb 24, 2026	95.80	96.20	94.10	94.10	94.10	-1.67%	22,590,350
Feb 23, 2026	96.50	96.50	95.20	95.70	95.70	0.53%	36,817,730
Feb 11, 2026	95.00	95.70	94.70	95.20	95.20	0.74%	17,238,520
Feb 10, 2026	94.20	95.00	93.50	94.50	94.50	0.75%	14,079,410
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%	12,966,730
Feb 5, 2026	92.80	93.70	92.10	93.50	93.50	0.86%	14,392,960
Feb 4, 2026	91.70	93.50	91.70	92.70	92.70	0.98%	17,826,390
Feb 3, 2026	91.60	92.60	91.30	91.80	91.80	1.44%	13,798,860
Feb 2, 2026	91.50	91.60	89.80	90.50	90.50	-0.44%	22,113,810
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%	17,945,360
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