Fubon Financial Holding Co., Ltd. (TPE:2881A)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock64.40
+0.10 (0.16%)
At close: Apr 30, 2026
TPE:2881A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 64.20 | 64.40 | 64.20 | 64.40 | 64.40 | 0.16% | 197,469 |
| Apr 29, 2026 | 64.30 | 64.30 | 64.20 | 64.30 | 64.30 | - | 177,517 |
| Apr 28, 2026 | 64.20 | 64.30 | 64.20 | 64.30 | 64.30 | - | 121,395 |
| Apr 27, 2026 | 64.20 | 64.30 | 64.20 | 64.30 | 64.30 | - | 72,140 |
| Apr 24, 2026 | 64.40 | 64.40 | 64.30 | 64.30 | 64.30 | -0.31% | 59,487 |
| Apr 23, 2026 | 64.40 | 64.50 | 64.40 | 64.50 | 64.50 | - | 83,757 |
| Apr 22, 2026 | 64.40 | 64.50 | 64.40 | 64.50 | 64.50 | 0.16% | 81,283 |
| Apr 21, 2026 | 64.30 | 64.40 | 64.30 | 64.40 | 64.40 | 0.16% | 171,023 |
| Apr 20, 2026 | 64.30 | 64.30 | 64.10 | 64.30 | 64.30 | - | 308,321 |
| Apr 17, 2026 | 64.10 | 64.30 | 64.10 | 64.30 | 64.30 | 0.16% | 137,255 |
| Apr 16, 2026 | 64.10 | 64.20 | 64.10 | 64.20 | 64.20 | - | 114,155 |
| Apr 15, 2026 | 64.00 | 64.20 | 64.00 | 64.20 | 64.20 | 0.16% | 33,415 |
| Apr 14, 2026 | 64.00 | 64.10 | 64.00 | 64.10 | 64.10 | 0.16% | 19,074 |
| Apr 13, 2026 | 63.90 | 64.10 | 63.90 | 64.00 | 64.00 | -0.16% | 27,276 |
| Apr 10, 2026 | 64.00 | 64.10 | 64.00 | 64.10 | 64.10 | - | 18,528 |
| Apr 9, 2026 | 63.90 | 64.10 | 63.90 | 64.10 | 64.10 | 0.16% | 14,766 |
| Apr 8, 2026 | 64.00 | 64.10 | 64.00 | 64.00 | 64.00 | -0.16% | 282,415 |
| Apr 7, 2026 | 63.90 | 64.10 | 63.90 | 64.10 | 64.10 | - | 8,655 |
| Apr 2, 2026 | 63.90 | 64.10 | 63.90 | 64.10 | 64.10 | 0.16% | 26,784 |
| Apr 1, 2026 | 64.00 | 64.00 | 63.90 | 64.00 | 64.00 | -0.16% | 7,042 |
| Mar 31, 2026 | 63.90 | 64.10 | 63.90 | 64.10 | 64.10 | - | 25,533 |
| Mar 30, 2026 | 63.80 | 64.10 | 63.80 | 64.10 | 64.10 | - | 5,818 |
| Mar 27, 2026 | 63.90 | 64.10 | 63.90 | 64.10 | 64.10 | 0.16% | 171,873 |
| Mar 26, 2026 | 64.00 | 64.00 | 63.90 | 64.00 | 64.00 | - | 13,100 |
| Mar 25, 2026 | 63.90 | 64.00 | 63.80 | 64.00 | 64.00 | 0.16% | 41,996 |
| Mar 24, 2026 | 63.80 | 63.90 | 63.80 | 63.90 | 63.90 | - | 24,200 |
| Mar 23, 2026 | 63.50 | 63.90 | 63.50 | 63.90 | 63.90 | -0.16% | 19,796 |
| Mar 20, 2026 | 63.90 | 64.00 | 63.90 | 64.00 | 64.00 | - | 41,204 |
| Mar 19, 2026 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | - | 57,068 |
| Mar 18, 2026 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | - | 23,191 |
| Mar 17, 2026 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | 0.31% | 213,178 |
| Mar 16, 2026 | 63.70 | 63.90 | 63.70 | 63.80 | 63.80 | 0.16% | 140,721 |
| Mar 13, 2026 | 63.50 | 63.70 | 63.50 | 63.70 | 63.70 | - | 59,210 |
| Mar 12, 2026 | 63.60 | 63.70 | 63.60 | 63.70 | 63.70 | - | 24,511 |
| Mar 11, 2026 | 63.60 | 63.70 | 63.60 | 63.70 | 63.70 | 0.16% | 86,528 |
| Mar 10, 2026 | 63.50 | 63.70 | 63.50 | 63.60 | 63.60 | 0.16% | 138,873 |
| Mar 9, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | 144,206 |
| Mar 6, 2026 | 63.30 | 63.50 | 63.30 | 63.50 | 63.50 | 0.32% | 47,973 |
| Mar 5, 2026 | 63.20 | 63.30 | 63.20 | 63.30 | 63.30 | - | 72,512 |
| Mar 4, 2026 | 63.20 | 63.40 | 63.20 | 63.30 | 63.30 | -0.16% | 42,979 |
| Mar 3, 2026 | 63.30 | 63.40 | 63.20 | 63.40 | 63.40 | 0.16% | 52,118 |
| Mar 2, 2026 | 63.40 | 63.40 | 63.30 | 63.30 | 63.30 | -0.16% | 57,097 |
| Feb 26, 2026 | 63.50 | 63.50 | 63.40 | 63.40 | 63.40 | -0.16% | 141,270 |
| Feb 25, 2026 | 63.40 | 63.50 | 63.40 | 63.50 | 63.50 | - | 101,259 |
| Feb 24, 2026 | 63.30 | 63.70 | 63.30 | 63.50 | 63.50 | 0.16% | 79,381 |
| Feb 23, 2026 | 63.30 | 63.70 | 63.30 | 63.40 | 63.40 | - | 112,007 |
| Feb 11, 2026 | 63.40 | 63.70 | 63.20 | 63.40 | 63.40 | - | 170,572 |
| Feb 10, 2026 | 63.30 | 63.70 | 63.30 | 63.40 | 63.40 | 0.16% | 113,910 |
| Feb 9, 2026 | 63.40 | 63.40 | 63.20 | 63.30 | 63.30 | -0.16% | 30,580 |
| Feb 6, 2026 | 63.40 | 63.40 | 63.30 | 63.40 | 63.40 | - | 14,120 |