Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan · Delayed Price · Currency is TWD 141.50
+9.50 (7.20%)
Aug 25, 2026, 1:30 PM CST
Fubon Financial Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,555,020 |
| 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% | 28,737,760 |
| Aug 14, 2026 | 128.50 | 130.00 | 128.00 | 129.50 | 129.50 | 0.78% | 8,900,420 |
| 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% | 22,072,220 |
| Jul 31, 2026 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 4.84% | 32,791,460 |
| 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% | 30,871,170 |
| Jul 28, 2026 | 127.50 | 128.00 | 124.00 | 125.50 | 125.50 | -3.46% | 21,797,020 |
| Jul 27, 2026 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.96% | 15,614,440 |
| Jul 24, 2026 | 127.00 | 129.00 | 126.50 | 127.50 | 127.50 | -0.78% | 15,792,200 |
| 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% | 26,210,932 |
| 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 |
| Jul 3, 2026 | 118.50 | 121.50 | 118.50 | 121.00 | 121.00 | 1.26% | 29,919,984 |
| Jul 2, 2026 | 122.00 | 123.50 | 118.00 | 119.50 | 119.50 | -2.45% | 73,286,313 |
| Jul 1, 2026 | 128.00 | 131.00 | 121.50 | 122.50 | 122.50 | -2.22% | 67,562,012 |
| Jun 30, 2026 | 130.00 | 132.00 | 127.00 | 129.50 | 125.28 | 0.78% | 57,835,816 |
| Jun 29, 2026 | 132.00 | 134.50 | 128.00 | 128.50 | 124.32 | -4.10% | 31,098,290 |
| Jun 26, 2026 | 136.00 | 138.00 | 133.00 | 134.00 | 129.64 | -1.47% | 31,270,011 |
| Jun 25, 2026 | 133.50 | 138.00 | 133.50 | 136.00 | 131.57 | 1.12% | 21,449,751 |
| Jun 24, 2026 | 135.50 | 139.00 | 134.50 | 134.50 | 130.12 | -2.18% | 29,965,550 |
| Jun 23, 2026 | 137.00 | 141.00 | 137.00 | 137.50 | 133.02 | -0.72% | 24,302,781 |
| Jun 22, 2026 | 139.50 | 141.00 | 136.00 | 138.50 | 133.99 | 0.36% | 24,444,307 |
| Jun 18, 2026 | 137.00 | 141.00 | 135.50 | 138.00 | 133.51 | 1.85% | 44,615,330 |
| Jun 17, 2026 | 133.00 | 139.00 | 131.50 | 135.50 | 131.09 | 2.65% | 40,721,660 |
| Jun 16, 2026 | 128.50 | 132.50 | 127.50 | 132.00 | 127.70 | 3.53% | 40,287,470 |
| Jun 15, 2026 | 126.00 | 128.00 | 124.50 | 127.50 | 123.35 | 4.51% | 25,895,310 |