Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan · Delayed Price · Currency is TWD 154.00
+5.50 (3.70%)
Sep 14, 2026, 1:30 PM CST
Fubon Financial Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 146.50 | 154.50 | 146.00 | 154.00 | 154.00 | 3.70% | 18,530,138 |
| Sep 11, 2026 | 146.00 | 148.50 | 144.00 | 148.50 | 148.50 | - | 10,649,660 |
| Sep 10, 2026 | 146.00 | 149.00 | 146.00 | 148.50 | 148.50 | 1.02% | 12,232,370 |
| Sep 9, 2026 | 148.50 | 149.00 | 145.00 | 147.00 | 147.00 | -1.34% | 16,532,623 |
| Sep 8, 2026 | 149.50 | 150.50 | 148.00 | 149.00 | 149.00 | -0.33% | 12,057,783 |
| Sep 7, 2026 | 155.00 | 155.50 | 148.00 | 149.50 | 149.50 | -0.66% | 21,476,639 |
| Sep 4, 2026 | 147.50 | 151.50 | 147.00 | 150.50 | 150.50 | 2.38% | 19,146,551 |
| Sep 3, 2026 | 144.00 | 148.50 | 143.00 | 147.00 | 147.00 | 2.44% | 18,744,586 |
| Sep 2, 2026 | 144.50 | 145.00 | 142.50 | 143.50 | 143.50 | -1.03% | 13,032,816 |
| Sep 1, 2026 | 143.50 | 145.00 | 141.50 | 145.00 | 145.00 | 0.69% | 19,368,535 |
| Aug 31, 2026 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 33,320,565 |
| Aug 28, 2026 | 141.00 | 144.50 | 140.50 | 144.00 | 144.00 | 1.77% | 16,595,185 |
| Aug 27, 2026 | 139.00 | 142.50 | 138.00 | 141.50 | 141.50 | 2.17% | 21,566,439 |
| Aug 26, 2026 | 140.00 | 143.50 | 138.00 | 138.50 | 138.50 | -2.12% | 28,699,843 |
| Aug 25, 2026 | 134.00 | 142.50 | 132.50 | 141.50 | 141.50 | 7.20% | 46,295,914 |
| Aug 24, 2026 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | -1.49% | 13,555,025 |
| Aug 21, 2026 | 129.00 | 135.50 | 127.50 | 134.00 | 134.00 | 4.69% | 37,708,506 |
| Aug 20, 2026 | 128.50 | 130.00 | 125.50 | 128.00 | 128.00 | -0.39% | 18,713,372 |
| Aug 19, 2026 | 129.00 | 129.50 | 127.50 | 128.50 | 128.50 | -0.77% | 12,598,616 |
| Aug 18, 2026 | 125.00 | 129.50 | 125.00 | 129.50 | 129.50 | 3.19% | 22,388,766 |
| Aug 17, 2026 | 127.00 | 127.00 | 123.50 | 125.50 | 125.50 | -3.09% | 28,764,754 |
| Aug 14, 2026 | 128.50 | 130.00 | 128.00 | 129.50 | 129.50 | 0.78% | 8,926,175 |
| Aug 13, 2026 | 128.00 | 129.00 | 127.00 | 128.50 | 128.50 | 1.18% | 8,621,804 |
| Aug 12, 2026 | 127.50 | 129.50 | 126.50 | 127.00 | 127.00 | -0.78% | 9,181,394 |
| Aug 11, 2026 | 129.50 | 129.50 | 127.50 | 128.00 | 128.00 | -0.39% | 11,108,078 |
| Aug 10, 2026 | 128.00 | 129.00 | 125.50 | 128.50 | 128.50 | 1.18% | 10,410,703 |
| Aug 7, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 0.79% | 10,827,608 |
| Aug 6, 2026 | 128.50 | 129.50 | 125.00 | 126.00 | 126.00 | -2.70% | 19,976,468 |
| Aug 5, 2026 | 130.00 | 132.50 | 129.00 | 129.50 | 129.50 | 0.78% | 15,360,465 |
| Aug 4, 2026 | 127.00 | 131.00 | 127.00 | 128.50 | 128.50 | -0.77% | 29,296,209 |
| Aug 3, 2026 | 129.00 | 130.50 | 126.50 | 129.50 | 129.50 | -0.38% | 22,087,574 |
| Jul 31, 2026 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 4.84% | 32,837,894 |
| Jul 30, 2026 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 22,959,532 |
| Jul 29, 2026 | 126.50 | 127.00 | 120.50 | 123.00 | 123.00 | -1.99% | 30,894,629 |
| Jul 28, 2026 | 127.50 | 128.00 | 124.00 | 125.50 | 125.50 | -3.46% | 21,810,392 |
| Jul 27, 2026 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.96% | 15,640,876 |
| Jul 24, 2026 | 127.00 | 129.00 | 126.50 | 127.50 | 127.50 | -0.78% | 15,800,513 |
| Jul 23, 2026 | 129.00 | 129.50 | 126.50 | 128.50 | 128.50 | 1.18% | 16,221,406 |
| Jul 22, 2026 | 124.00 | 129.50 | 124.00 | 127.00 | 127.00 | 2.83% | 28,000,052 |
| Jul 21, 2026 | 124.00 | 125.00 | 122.50 | 123.50 | 123.50 | - | 16,918,297 |
| Jul 20, 2026 | 125.00 | 125.50 | 122.00 | 123.50 | 123.50 | -0.80% | 26,626,575 |
| Jul 17, 2026 | 124.50 | 125.50 | 123.00 | 124.50 | 124.50 | -0.40% | 33,387,724 |
| Jul 16, 2026 | 128.50 | 129.50 | 123.50 | 125.00 | 125.00 | -2.72% | 26,395,566 |
| Jul 15, 2026 | 126.50 | 130.00 | 126.00 | 128.50 | 128.50 | 2.80% | 27,591,415 |
| Jul 14, 2026 | 127.00 | 127.00 | 121.50 | 125.00 | 125.00 | -1.57% | 26,754,507 |
| Jul 13, 2026 | 125.50 | 127.50 | 124.50 | 127.00 | 127.00 | 2.01% | 24,403,302 |
| Jul 9, 2026 | 129.00 | 129.00 | 122.50 | 124.50 | 124.50 | -1.19% | 25,378,785 |
| Jul 8, 2026 | 124.00 | 126.00 | 122.50 | 126.00 | 126.00 | 2.44% | 26,060,066 |
| Jul 7, 2026 | 121.50 | 123.50 | 121.00 | 123.00 | 123.00 | 1.23% | 21,149,786 |
| Jul 6, 2026 | 122.00 | 123.00 | 120.50 | 121.50 | 121.50 | 0.41% | 15,522,809 |