Fubon Financial Holding Co., Ltd. (TPE:2881B)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock62.70
0.00 (0.00%)
At close: Apr 29, 2026
TPE:2881B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 62.60 | 62.70 | 62.60 | 62.60 | 62.60 | -0.16% | 13,512 |
| Apr 29, 2026 | 62.60 | 62.70 | 62.60 | 62.70 | 62.70 | - | 20,042 |
| Apr 28, 2026 | 62.70 | 62.80 | 62.50 | 62.70 | 62.70 | - | 58,618 |
| Apr 27, 2026 | 62.70 | 62.70 | 62.60 | 62.70 | 62.70 | - | 75,082 |
| Apr 24, 2026 | 62.70 | 62.70 | 62.60 | 62.70 | 62.70 | -0.16% | 41,013 |
| Apr 23, 2026 | 62.90 | 62.90 | 62.70 | 62.80 | 62.80 | -0.16% | 134,765 |
| Apr 22, 2026 | 62.90 | 62.90 | 62.80 | 62.90 | 62.90 | -0.16% | 60,635 |
| Apr 21, 2026 | 62.80 | 63.00 | 62.80 | 63.00 | 63.00 | 0.16% | 133,422 |
| Apr 20, 2026 | 62.70 | 62.90 | 62.70 | 62.90 | 62.90 | 0.16% | 121,040 |
| Apr 17, 2026 | 62.70 | 62.80 | 62.70 | 62.80 | 62.80 | 0.16% | 160,323 |
| Apr 16, 2026 | 62.50 | 62.70 | 62.50 | 62.70 | 62.70 | 0.16% | 80,295 |
| Apr 15, 2026 | 62.50 | 62.60 | 62.50 | 62.60 | 62.60 | - | 153,537 |
| Apr 14, 2026 | 62.50 | 62.60 | 62.50 | 62.60 | 62.60 | - | 84,772 |
| Apr 13, 2026 | 62.40 | 62.60 | 62.40 | 62.60 | 62.60 | 0.16% | 92,737 |
| Apr 10, 2026 | 62.40 | 62.60 | 62.40 | 62.50 | 62.50 | - | 78,531 |
| Apr 9, 2026 | 62.40 | 62.50 | 62.40 | 62.50 | 62.50 | - | 75,220 |
| Apr 8, 2026 | 62.50 | 62.60 | 62.40 | 62.50 | 62.50 | - | 72,360 |
| Apr 7, 2026 | 62.40 | 62.60 | 62.40 | 62.50 | 62.50 | - | 76,378 |
| Apr 2, 2026 | 62.40 | 62.50 | 62.30 | 62.50 | 62.50 | 0.16% | 124,479 |
| Apr 1, 2026 | 62.40 | 62.50 | 62.40 | 62.40 | 62.40 | -0.16% | 48,443 |
| Mar 31, 2026 | 62.00 | 62.50 | 61.90 | 62.50 | 62.50 | - | 54,004 |
| Mar 30, 2026 | 62.40 | 62.60 | 62.30 | 62.50 | 62.50 | - | 115,925 |
| Mar 27, 2026 | 62.50 | 62.50 | 62.40 | 62.50 | 62.50 | - | 52,241 |
| Mar 26, 2026 | 62.40 | 62.50 | 62.40 | 62.50 | 62.50 | - | 120,423 |
| Mar 25, 2026 | 62.30 | 62.50 | 62.30 | 62.50 | 62.50 | 0.16% | 113,679 |
| Mar 24, 2026 | 62.30 | 62.40 | 62.30 | 62.40 | 62.40 | - | 97,100 |
| Mar 23, 2026 | 61.80 | 62.40 | 61.80 | 62.40 | 62.40 | - | 57,938 |
| Mar 20, 2026 | 62.30 | 62.40 | 62.30 | 62.40 | 62.40 | - | 120,156 |
| Mar 19, 2026 | 62.30 | 62.40 | 62.30 | 62.40 | 62.40 | - | 114,159 |
| Mar 18, 2026 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | - | 125,232 |
| Mar 17, 2026 | 62.10 | 62.40 | 62.10 | 62.40 | 62.40 | 0.32% | 220,759 |
| Mar 16, 2026 | 62.00 | 62.30 | 62.00 | 62.20 | 62.20 | - | 201,471 |
| Mar 13, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 0.16% | 93,364 |
| Mar 12, 2026 | 61.90 | 62.10 | 61.90 | 62.10 | 62.10 | 0.16% | 184,605 |
| Mar 11, 2026 | 61.70 | 62.00 | 61.70 | 62.00 | 62.00 | 0.16% | 122,459 |
| Mar 10, 2026 | 61.70 | 61.90 | 61.50 | 61.90 | 61.90 | 0.16% | 74,003 |
| Mar 9, 2026 | 61.90 | 61.90 | 61.40 | 61.80 | 61.80 | 0.16% | 65,845 |
| Mar 6, 2026 | 61.50 | 61.70 | 61.50 | 61.70 | 61.70 | 0.16% | 8,178 |
| Mar 5, 2026 | 61.40 | 61.60 | 61.40 | 61.60 | 61.60 | 0.16% | 62,978 |
| Mar 4, 2026 | 61.40 | 61.50 | 61.40 | 61.50 | 61.50 | - | 58,491 |
| Mar 3, 2026 | 61.50 | 61.50 | 61.40 | 61.50 | 61.50 | - | 35,430 |
| Mar 2, 2026 | 61.50 | 61.50 | 60.60 | 61.50 | 61.50 | -0.16% | 115,203 |
| Feb 26, 2026 | 61.50 | 61.60 | 61.50 | 61.60 | 61.60 | - | 92,585 |
| Feb 25, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.16% | 32,115 |
| Feb 24, 2026 | 61.60 | 61.70 | 61.60 | 61.70 | 61.70 | - | 98,390 |
| Feb 23, 2026 | 61.50 | 61.70 | 61.50 | 61.70 | 61.70 | - | 65,838 |
| Feb 11, 2026 | 61.50 | 61.70 | 61.40 | 61.70 | 61.70 | 0.16% | 101,237 |
| Feb 10, 2026 | 61.60 | 61.60 | 61.50 | 61.60 | 61.60 | - | 21,470 |
| Feb 9, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 4,375 |
| Feb 6, 2026 | 61.50 | 61.60 | 61.50 | 61.60 | 61.60 | - | 5,129 |