Fubon Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	96.50	98.50	96.30	97.60	-	3.17%	22,701,052
May 14, 2026	93.90	96.00	93.90	94.60	94.60	-0.11%	19,989,382
May 13, 2026	93.50	95.20	93.30	94.70	94.70	1.07%	18,416,008
May 12, 2026	96.00	96.00	93.70	93.70	93.70	-1.88%	36,169,553
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%	35,427,644
May 6, 2026	93.00	94.00	92.40	92.80	92.80	0.65%	24,441,556
May 5, 2026	91.50	92.30	90.40	92.20	92.20	1.32%	24,852,424
May 4, 2026	91.80	94.00	91.00	91.00	91.00	1.11%	49,550,204
Apr 30, 2026	90.40	91.80	90.00	90.00	90.00	-1.42%	31,101,166
Apr 29, 2026	89.40	91.30	89.10	91.30	91.30	3.05%	37,542,183
Apr 28, 2026	88.50	89.20	88.10	88.60	88.60	0.80%	21,109,166
Apr 27, 2026	87.50	88.50	87.20	87.90	87.90	0.11%	24,301,357
Apr 24, 2026	88.20	88.70	87.80	87.80	87.80	-0.57%	16,799,554
Apr 23, 2026	88.20	89.20	88.10	88.30	88.30	-	26,420,607
Apr 22, 2026	87.80	88.80	87.70	88.30	88.30	0.68%	23,592,733
Apr 21, 2026	88.10	88.10	87.20	87.70	87.70	0.57%	18,447,577
Apr 20, 2026	87.90	88.00	87.20	87.20	87.20	-0.91%	21,952,882
Apr 17, 2026	88.00	88.00	86.80	88.00	88.00	0.11%	24,660,205
Apr 16, 2026	87.30	88.40	87.20	87.90	87.90	0.46%	21,047,422
Apr 15, 2026	88.00	88.40	87.10	87.50	87.50	-0.11%	21,344,754
Apr 14, 2026	86.70	88.40	86.70	87.60	87.60	1.04%	18,208,748
Apr 13, 2026	87.50	87.60	86.70	86.70	86.70	-1.03%	17,475,064
Apr 10, 2026	87.50	88.20	87.30	87.60	87.60	-1.02%	20,801,353
Apr 9, 2026	89.20	89.20	87.60	88.50	88.50	-0.78%	21,410,667
Apr 8, 2026	89.20	89.20	87.90	89.20	89.20	1.71%	17,573,091
Apr 7, 2026	87.90	88.30	86.50	87.70	87.70	-0.11%	14,038,485
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%	13,477,253
Mar 31, 2026	85.80	87.20	85.80	86.00	86.00	-0.46%	16,244,642
Mar 30, 2026	86.20	87.40	86.20	86.40	86.40	-1.48%	20,333,145
Mar 27, 2026	87.80	88.30	87.10	87.70	87.70	-1.02%	13,618,949
Mar 26, 2026	89.20	89.20	88.00	88.60	88.60	-0.23%	13,848,827
Mar 25, 2026	89.20	89.20	87.90	88.80	88.80	1.95%	13,566,318
Mar 24, 2026	87.30	87.90	86.60	87.10	87.10	0.35%	12,263,167
Mar 23, 2026	85.80	87.50	85.30	86.80	86.80	-2.03%	25,217,545
Mar 20, 2026	87.50	89.40	87.20	88.60	88.60	0.45%	35,120,530
Mar 19, 2026	89.00	89.20	87.50	88.20	88.20	-1.45%	26,004,197
Mar 18, 2026	90.90	90.90	89.10	89.50	89.50	-0.33%	14,834,244
Mar 17, 2026	89.50	90.90	89.40	89.80	89.80	1.13%	24,990,613
Mar 16, 2026	89.10	89.60	88.40	88.80	88.80	0.79%	13,132,091
Mar 13, 2026	88.50	88.70	88.00	88.10	88.10	-1.45%	19,996,376
Mar 12, 2026	88.00	89.40	88.00	89.40	89.40	0.22%	20,943,827
Mar 11, 2026	88.00	90.10	87.80	89.20	89.20	1.02%	14,723,202
Mar 10, 2026	88.70	88.70	87.30	88.30	88.30	1.26%	17,912,418
Mar 9, 2026	84.00	87.20	83.50	87.20	87.20	-1.80%	41,839,694
Mar 6, 2026	89.80	90.00	88.60	88.80	88.80	-1.88%	36,379,825
Mar 5, 2026	90.80	91.30	89.80	90.50	90.50	0.78%	19,487,570
Mar 4, 2026	92.20	92.30	89.80	89.80	89.80	-3.54%	37,082,788