Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan · Delayed Price · Currency is TWD 161.50
+2.50 (1.57%)
Nov 13, 2026, 1:30 PM CST
Fubon Financial Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 159.00 | 163.50 | 158.00 | 161.50 | 161.50 | 1.57% | 20,904,338 |
| Nov 12, 2026 | 158.50 | 160.50 | 155.50 | 159.00 | 159.00 | -0.31% | 20,202,990 |
| Nov 11, 2026 | 153.50 | 159.50 | 150.00 | 159.50 | 159.50 | 4.25% | 22,385,361 |
| Nov 10, 2026 | 153.50 | 157.00 | 151.50 | 153.00 | 153.00 | -0.33% | 18,998,632 |
| Nov 9, 2026 | 149.00 | 156.50 | 148.50 | 153.50 | 153.50 | 3.72% | 23,602,367 |
| Nov 6, 2026 | 140.50 | 151.00 | 140.00 | 148.00 | 148.00 | -4.82% | 48,407,737 |
| Nov 5, 2026 | 156.50 | 159.50 | 154.00 | 155.50 | 155.50 | 0.65% | 17,118,343 |
| Nov 4, 2026 | 154.00 | 156.00 | 152.00 | 154.50 | 154.50 | 0.32% | 22,981,239 |
| Nov 3, 2026 | 159.50 | 160.50 | 153.50 | 154.00 | 154.00 | -3.45% | 23,878,606 |
| Nov 2, 2026 | 163.00 | 163.00 | 158.50 | 159.50 | 159.50 | -1.24% | 19,632,710 |
| Oct 30, 2026 | 160.00 | 161.50 | 158.00 | 161.50 | 161.50 | -0.31% | 13,263,693 |
| Oct 29, 2026 | 160.50 | 163.50 | 160.50 | 162.00 | 162.00 | 0.62% | 11,226,501 |
| Oct 28, 2026 | 161.00 | 164.00 | 160.50 | 161.00 | 161.00 | -0.62% | 10,269,205 |
| Oct 27, 2026 | 163.50 | 164.00 | 158.50 | 162.00 | 162.00 | 2.21% | 23,772,713 |
| 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% | 26,397,221 |
| Oct 15, 2026 | 160.50 | 160.50 | 157.00 | 159.50 | 159.50 | -0.62% | 24,073,430 |
| Oct 14, 2026 | 158.50 | 160.50 | 155.50 | 160.50 | 160.50 | 0.31% | 28,235,049 |
| 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% | 16,847,357 |
| 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 |