Fubon Financial Holding Co., Ltd. (TPE:2881A)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock63.20
+0.20 (0.32%)
At close: Sep 12, 2025
Fubon Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 63.20 | 63.20 | 63.10 | 63.20 | 63.20 | - | 62,988 |
| Sep 16, 2025 | 63.20 | 63.20 | 63.00 | 63.20 | 63.20 | - | 13,503 |
| Sep 15, 2025 | 63.00 | 63.20 | 63.00 | 63.20 | 63.20 | - | 5,043 |
| Sep 12, 2025 | 62.90 | 63.20 | 62.90 | 63.20 | 63.20 | 0.32% | 15,562 |
| Sep 11, 2025 | 63.10 | 63.10 | 63.00 | 63.00 | 63.00 | -0.32% | 41,379 |
| Sep 10, 2025 | 63.10 | 63.20 | 63.00 | 63.20 | 63.20 | - | 39,893 |
| Sep 9, 2025 | 63.00 | 63.20 | 62.90 | 63.20 | 63.20 | 0.32% | 39,652 |
| Sep 8, 2025 | 63.10 | 63.10 | 63.00 | 63.00 | 63.00 | -0.32% | 27,516 |
| Sep 5, 2025 | 63.10 | 63.20 | 63.10 | 63.20 | 63.20 | 0.16% | 29,865 |
| Sep 4, 2025 | 63.10 | 63.20 | 63.10 | 63.10 | 63.10 | -0.32% | 19,154 |
| Sep 3, 2025 | 63.20 | 63.30 | 63.10 | 63.30 | 63.30 | - | 65,431 |
| Sep 2, 2025 | 63.30 | 63.30 | 63.10 | 63.30 | 63.30 | -0.16% | 10,093 |
| Aug 29, 2025 | 63.40 | 63.40 | 63.20 | 63.40 | 63.40 | 0.32% | 26,553 |
| Aug 28, 2025 | 63.40 | 63.40 | 63.10 | 63.20 | 63.20 | -0.16% | 36,012 |
| Aug 27, 2025 | 63.40 | 63.40 | 63.30 | 63.30 | 63.30 | -0.16% | 26,549 |
| Aug 26, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.16% | 5,000 |
| Aug 25, 2025 | 63.30 | 63.50 | 63.30 | 63.50 | 63.50 | 0.32% | 9,091 |
| Aug 22, 2025 | 63.40 | 63.50 | 63.30 | 63.30 | 63.30 | - | 11,130 |
| Aug 21, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 4,179 |
| Aug 20, 2025 | 63.20 | 63.30 | 63.10 | 63.30 | 63.30 | -0.16% | 13,871 |
| Aug 19, 2025 | 63.30 | 63.60 | 63.10 | 63.40 | 63.40 | 0.32% | 47,479 |
| Aug 18, 2025 | 63.30 | 63.30 | 63.20 | 63.20 | 63.20 | -0.16% | 7,513 |
| Aug 15, 2025 | 63.10 | 63.30 | 63.10 | 63.30 | 63.30 | 0.16% | 3,342 |
| Aug 14, 2025 | 63.30 | 63.30 | 63.20 | 63.20 | 63.20 | - | 25,625 |
| Aug 13, 2025 | 63.20 | 63.20 | 63.00 | 63.20 | 63.20 | - | 20,431 |
| Aug 12, 2025 | 63.10 | 63.20 | 63.10 | 63.20 | 63.20 | 0.16% | 17,705 |
| Aug 11, 2025 | 63.20 | 63.30 | 63.10 | 63.10 | 63.10 | -0.16% | 41,516 |
| Aug 8, 2025 | 63.00 | 63.20 | 63.00 | 63.20 | 63.20 | 0.32% | 17,443 |
| Aug 7, 2025 | 63.10 | 63.10 | 63.00 | 63.00 | 63.00 | -0.16% | 64,415 |
| Aug 6, 2025 | 62.80 | 63.10 | 62.60 | 63.10 | 63.10 | 0.16% | 10,169 |
| Aug 5, 2025 | 62.90 | 63.00 | 62.90 | 63.00 | 63.00 | - | 6,877 |
| Aug 4, 2025 | 62.70 | 63.30 | 62.70 | 63.00 | 63.00 | 0.48% | 61,933 |
| Aug 1, 2025 | 62.50 | 62.70 | 62.50 | 62.70 | 62.70 | 0.32% | 127,584 |
| Jul 31, 2025 | 62.80 | 62.80 | 62.50 | 62.50 | 62.50 | -0.64% | 136,343 |
| Jul 30, 2025 | 62.90 | 62.90 | 62.70 | 62.90 | 62.90 | 0.32% | 32,881 |
| Jul 29, 2025 | 62.80 | 62.80 | 62.70 | 62.70 | 62.70 | -0.16% | 37,846 |
| Jul 28, 2025 | 62.80 | 62.90 | 62.70 | 62.80 | 62.80 | -0.16% | 36,428 |
| Jul 25, 2025 | 62.90 | 62.90 | 62.80 | 62.90 | 62.90 | - | 17,179 |
| Jul 24, 2025 | 62.90 | 62.90 | 62.80 | 62.90 | 62.90 | - | 108,136 |
| Jul 23, 2025 | 62.80 | 63.00 | 62.80 | 62.90 | 62.90 | - | 18,419 |
| Jul 22, 2025 | 62.90 | 63.00 | 62.80 | 62.90 | 62.90 | -0.16% | 82,150 |
| Jul 21, 2025 | 62.90 | 63.00 | 62.90 | 63.00 | 63.00 | - | 33,026 |
| Jul 18, 2025 | 63.00 | 63.10 | 63.00 | 63.00 | 63.00 | - | 19,821 |
| Jul 17, 2025 | 62.90 | 63.00 | 62.90 | 63.00 | 63.00 | - | 52,361 |
| Jul 16, 2025 | 62.40 | 63.00 | 62.40 | 63.00 | 63.00 | 0.32% | 41,322 |
| Jul 15, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 2,110 |
| Jul 14, 2025 | 62.80 | 62.80 | 62.70 | 62.80 | 62.80 | - | 13,632 |
| Jul 11, 2025 | 62.70 | 62.80 | 62.60 | 62.80 | 62.80 | -0.16% | 34,544 |
| Jul 9, 2025 | 62.90 | 63.00 | 62.60 | 62.90 | 62.90 | - | 77,050 |
| Jul 8, 2025 | 62.90 | 62.90 | 62.70 | 62.90 | 62.90 | - | 47,133 |