Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan · Delayed Price · Currency is TWD 158.50
0.00 (0.00%)
Oct 22, 2026, 2:39 PM CST
Fubon Financial Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 158.50 | 160.00 | 157.50 | 158.50 | 158.50 | - | 10,446,330 |
| Oct 21, 2026 | 155.00 | 159.00 | 154.00 | 158.50 | 158.50 | 3.26% | 16,846,697 |
| Oct 20, 2026 | 156.00 | 157.50 | 153.50 | 153.50 | 153.50 | -3.15% | 14,730,834 |
| Oct 19, 2026 | 160.50 | 161.00 | 156.50 | 158.50 | 158.50 | -1.86% | 16,182,233 |
| Oct 16, 2026 | 159.00 | 164.50 | 158.00 | 161.50 | 161.50 | 1.25% | 26,397,220 |
| Oct 15, 2026 | 160.50 | 160.50 | 157.00 | 159.50 | 159.50 | -0.62% | 24,064,380 |
| Oct 14, 2026 | 158.50 | 160.50 | 155.50 | 160.50 | 160.50 | 0.31% | 28,215,620 |
| Oct 13, 2026 | 156.00 | 161.50 | 156.00 | 160.00 | 160.00 | 0.95% | 19,441,471 |
| Oct 12, 2026 | 152.50 | 160.00 | 152.50 | 158.50 | 158.50 | 3.59% | 16,811,260 |
| Oct 8, 2026 | 154.50 | 155.50 | 152.50 | 153.00 | 153.00 | -1.61% | 14,131,239 |
| Oct 7, 2026 | 154.50 | 155.50 | 154.00 | 155.50 | 155.50 | 0.65% | 12,226,914 |
| Oct 6, 2026 | 151.50 | 154.50 | 151.50 | 154.50 | 154.50 | 1.64% | 16,607,313 |
| Oct 5, 2026 | 152.50 | 153.00 | 151.00 | 152.00 | 152.00 | 1.00% | 11,116,444 |
| Oct 2, 2026 | 149.00 | 151.50 | 149.00 | 150.50 | 150.50 | - | 10,249,902 |
| Oct 1, 2026 | 151.00 | 151.50 | 147.50 | 150.50 | 150.50 | -0.33% | 18,246,085 |
| Sep 30, 2026 | 153.00 | 153.50 | 151.00 | 151.00 | 151.00 | -0.33% | 11,243,421 |
| Sep 29, 2026 | 150.00 | 155.00 | 150.00 | 151.50 | 151.50 | 1.00% | 14,184,273 |
| Sep 24, 2026 | 151.50 | 153.00 | 150.00 | 150.00 | 150.00 | -1.96% | 8,417,116 |
| Sep 23, 2026 | 155.50 | 155.50 | 152.50 | 153.00 | 153.00 | -0.97% | 14,875,887 |
| Sep 22, 2026 | 156.50 | 156.50 | 153.50 | 154.50 | 154.50 | - | 16,920,787 |
| Sep 21, 2026 | 150.50 | 156.00 | 149.50 | 154.50 | 154.50 | 2.66% | 15,221,165 |
| Sep 18, 2026 | 152.50 | 152.50 | 148.00 | 150.50 | 150.50 | -0.66% | 27,842,424 |
| Sep 17, 2026 | 153.00 | 154.50 | 151.00 | 151.50 | 151.50 | -0.98% | 13,609,882 |
| Sep 16, 2026 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | 1.32% | 20,793,317 |
| Sep 15, 2026 | 154.00 | 154.50 | 149.50 | 151.00 | 151.00 | -1.95% | 15,770,184 |
| 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 | - | 10,662,888 |
| Sep 10, 2026 | 146.00 | 149.00 | 146.00 | 148.50 | 148.50 | 1.02% | 12,246,942 |
| 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 |