Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan · Delayed Price · Currency is TWD 118.00
+4.00 (3.51%)
Jun 5, 2026, 1:30 PM CST
Fubon Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 114.00 | 114.50 | 114.00 | 114.50 | - | 0.44% | 644,000 |
| Jun 4, 2026 | 113.50 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 55,345,124 |
| Jun 3, 2026 | 115.50 | 116.00 | 111.00 | 113.00 | 113.00 | -0.44% | 72,033,000 |
| Jun 2, 2026 | 110.50 | 113.50 | 109.00 | 113.50 | 113.50 | 2.71% | 97,411,530 |
| Jun 1, 2026 | 109.50 | 112.00 | 107.00 | 110.50 | 110.50 | 0.45% | 87,579,030 |
| May 29, 2026 | 110.50 | 111.00 | 107.00 | 110.00 | 110.00 | - | 139,031,700 |
| May 28, 2026 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | - | 82,524,590 |
| May 27, 2026 | 104.50 | 110.00 | 103.00 | 110.00 | 110.00 | 6.28% | 93,027,470 |
| May 26, 2026 | 97.80 | 103.50 | 97.80 | 103.50 | 103.50 | 5.94% | 103,318,900 |
| May 25, 2026 | 95.40 | 97.70 | 94.70 | 97.70 | 97.70 | 2.73% | 47,023,870 |
| May 22, 2026 | 95.40 | 96.00 | 94.30 | 95.10 | 95.10 | -1.04% | 41,801,460 |
| May 21, 2026 | 96.50 | 96.80 | 95.30 | 96.10 | 96.10 | 0.31% | 32,167,090 |
| May 20, 2026 | 97.10 | 97.20 | 95.60 | 95.80 | 95.80 | -1.44% | 29,549,100 |
| May 19, 2026 | 95.70 | 98.10 | 95.50 | 97.20 | 97.20 | 2.10% | 35,856,020 |
| May 18, 2026 | 96.30 | 96.60 | 94.50 | 95.20 | 95.20 | -0.94% | 25,769,180 |
| May 15, 2026 | 96.50 | 98.60 | 95.00 | 96.10 | 96.10 | 1.59% | 100,424,700 |
| May 14, 2026 | 93.90 | 96.00 | 93.90 | 94.60 | 94.60 | -0.11% | 20,009,340 |
| May 13, 2026 | 93.50 | 95.20 | 93.30 | 94.70 | 94.70 | 1.07% | 18,416,000 |
| May 12, 2026 | 96.00 | 96.00 | 93.70 | 93.70 | 93.70 | -1.88% | 36,169,550 |
| May 11, 2026 | 96.70 | 96.70 | 95.50 | 95.50 | 95.50 | -1.24% | 22,197,950 |
| May 8, 2026 | 94.50 | 96.90 | 94.10 | 96.70 | 96.70 | 2.33% | 58,211,270 |
| May 7, 2026 | 93.30 | 94.80 | 92.50 | 94.50 | 94.50 | 1.83% | 35,427,640 |
| May 6, 2026 | 93.00 | 94.00 | 92.40 | 92.80 | 92.80 | 0.65% | 24,441,550 |
| May 5, 2026 | 91.50 | 92.30 | 90.40 | 92.20 | 92.20 | 1.32% | 24,852,420 |
| May 4, 2026 | 91.80 | 94.00 | 91.00 | 91.00 | 91.00 | 1.11% | 49,550,200 |
| Apr 30, 2026 | 90.40 | 91.80 | 90.00 | 90.00 | 90.00 | -1.42% | 31,101,160 |
| Apr 29, 2026 | 89.40 | 91.30 | 89.10 | 91.30 | 91.30 | 3.05% | 37,542,180 |
| Apr 28, 2026 | 88.50 | 89.20 | 88.10 | 88.60 | 88.60 | 0.80% | 21,109,160 |
| Apr 27, 2026 | 87.50 | 88.50 | 87.20 | 87.90 | 87.90 | 0.11% | 24,301,350 |
| Apr 24, 2026 | 88.20 | 88.70 | 87.80 | 87.80 | 87.80 | -0.57% | 16,799,550 |
| Apr 23, 2026 | 88.20 | 89.20 | 88.10 | 88.30 | 88.30 | - | 26,420,600 |
| Apr 22, 2026 | 87.80 | 88.80 | 87.70 | 88.30 | 88.30 | 0.68% | 23,592,730 |
| Apr 21, 2026 | 88.10 | 88.10 | 87.20 | 87.70 | 87.70 | 0.57% | 18,447,570 |
| Apr 20, 2026 | 87.90 | 88.00 | 87.20 | 87.20 | 87.20 | -0.91% | 21,952,880 |
| Apr 17, 2026 | 88.00 | 88.00 | 86.80 | 88.00 | 88.00 | 0.11% | 24,660,200 |
| Apr 16, 2026 | 87.30 | 88.40 | 87.20 | 87.90 | 87.90 | 0.46% | 21,047,420 |
| Apr 15, 2026 | 88.00 | 88.40 | 87.10 | 87.50 | 87.50 | -0.11% | 21,344,750 |
| Apr 14, 2026 | 86.70 | 88.40 | 86.70 | 87.60 | 87.60 | 1.04% | 18,208,740 |
| Apr 13, 2026 | 87.50 | 87.60 | 86.70 | 86.70 | 86.70 | -1.03% | 17,475,060 |
| Apr 10, 2026 | 87.50 | 88.20 | 87.30 | 87.60 | 87.60 | -1.02% | 20,801,350 |
| Apr 9, 2026 | 89.20 | 89.20 | 87.60 | 88.50 | 88.50 | -0.78% | 21,410,660 |
| Apr 8, 2026 | 89.20 | 89.20 | 87.90 | 89.20 | 89.20 | 1.71% | 17,573,090 |
| Apr 7, 2026 | 87.90 | 88.30 | 86.50 | 87.70 | 87.70 | -0.11% | 14,038,480 |
| Apr 2, 2026 | 88.10 | 88.40 | 87.20 | 87.80 | 87.80 | - | 10,113,620 |
| Apr 1, 2026 | 87.60 | 88.00 | 87.00 | 87.80 | 87.80 | 2.09% | 13,477,250 |
| Mar 31, 2026 | 85.80 | 87.20 | 85.80 | 86.00 | 86.00 | -0.46% | 16,244,640 |
| Mar 30, 2026 | 86.20 | 87.40 | 86.20 | 86.40 | 86.40 | -1.48% | 20,333,140 |
| Mar 27, 2026 | 87.80 | 88.30 | 87.10 | 87.70 | 87.70 | -1.02% | 13,618,940 |
| Mar 26, 2026 | 89.20 | 89.20 | 88.00 | 88.60 | 88.60 | -0.23% | 13,848,820 |
| Mar 25, 2026 | 89.20 | 89.20 | 87.90 | 88.80 | 88.80 | 1.95% | 13,566,310 |