Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan · Delayed Price · Currency is TWD 125.00
-3.50 (-2.72%)
Jul 16, 2026, 11:55 AM CST
Fubon Financial Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 73,286,310 |
| 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 |
| Jun 12, 2026 | 127.00 | 129.00 | 120.50 | 122.00 | 118.03 | -2.79% | 42,713,760 |
| Jun 11, 2026 | 125.00 | 127.50 | 121.50 | 125.50 | 121.41 | 2.45% | 62,123,740 |
| Jun 10, 2026 | 124.00 | 126.00 | 122.50 | 122.50 | 118.51 | -2.00% | 68,450,680 |
| Jun 9, 2026 | 115.00 | 126.50 | 115.00 | 125.00 | 120.93 | 7.76% | 88,310,533 |
| Jun 8, 2026 | 112.00 | 117.50 | 112.00 | 116.00 | 112.22 | -1.69% | 104,685,607 |
| Jun 5, 2026 | 114.00 | 119.00 | 112.00 | 118.00 | 114.16 | 3.51% | 61,781,440 |
| Jun 4, 2026 | 113.50 | 114.00 | 112.00 | 114.00 | 110.29 | 0.88% | 55,345,120 |
| Jun 3, 2026 | 115.50 | 116.00 | 111.00 | 113.00 | 109.32 | -0.44% | 72,033,000 |
| Jun 2, 2026 | 110.50 | 113.50 | 109.00 | 113.50 | 109.80 | 2.71% | 97,486,400 |
| Jun 1, 2026 | 109.50 | 112.00 | 107.00 | 110.50 | 106.90 | 0.45% | 87,579,030 |
| May 29, 2026 | 110.50 | 111.00 | 107.00 | 110.00 | 106.42 | - | 139,031,700 |
| May 28, 2026 | 110.00 | 112.00 | 107.00 | 110.00 | 106.42 | - | 82,524,590 |
| May 27, 2026 | 104.50 | 110.00 | 103.00 | 110.00 | 106.42 | 6.28% | 93,027,470 |
| May 26, 2026 | 97.80 | 103.50 | 97.80 | 103.50 | 100.13 | 5.94% | 103,318,900 |
| May 25, 2026 | 95.40 | 97.70 | 94.70 | 97.70 | 94.52 | 2.73% | 47,023,870 |
| May 22, 2026 | 95.40 | 96.00 | 94.30 | 95.10 | 92.00 | -1.04% | 41,801,460 |
| May 21, 2026 | 96.50 | 96.80 | 95.30 | 96.10 | 92.97 | 0.31% | 32,167,090 |
| May 20, 2026 | 97.10 | 97.20 | 95.60 | 95.80 | 92.68 | -1.44% | 29,549,100 |
| May 19, 2026 | 95.70 | 98.10 | 95.50 | 97.20 | 94.03 | 2.10% | 35,856,020 |
| May 18, 2026 | 96.30 | 96.60 | 94.50 | 95.20 | 92.10 | -0.94% | 25,769,180 |
| May 15, 2026 | 96.50 | 98.60 | 95.00 | 96.10 | 92.97 | 1.59% | 100,424,700 |
| May 14, 2026 | 93.90 | 96.00 | 93.90 | 94.60 | 91.52 | -0.11% | 20,009,340 |
| May 13, 2026 | 93.50 | 95.20 | 93.30 | 94.70 | 91.62 | 1.07% | 18,416,000 |
| May 12, 2026 | 96.00 | 96.00 | 93.70 | 93.70 | 90.65 | -1.88% | 36,169,550 |
| May 11, 2026 | 96.70 | 96.70 | 95.50 | 95.50 | 92.39 | -1.24% | 22,197,950 |
| May 8, 2026 | 94.50 | 96.90 | 94.10 | 96.70 | 93.55 | 2.33% | 58,211,270 |
| May 7, 2026 | 93.30 | 94.80 | 92.50 | 94.50 | 91.42 | 1.83% | 35,427,640 |
| May 6, 2026 | 93.00 | 94.00 | 92.40 | 92.80 | 89.78 | 0.65% | 24,441,550 |
| May 5, 2026 | 91.50 | 92.30 | 90.40 | 92.20 | 89.20 | 1.32% | 24,852,420 |