Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan · Delayed Price · Currency is TWD 95.60
-0.50 (-0.52%)
At close: Jan 2, 2026
Fubon Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 96.20 | 97.00 | 95.50 | 95.60 | 95.60 | -0.52% | 13,130,192 |
| Dec 31, 2025 | 97.00 | 97.40 | 96.10 | 96.10 | 96.10 | -0.93% | 12,624,997 |
| Dec 30, 2025 | 97.60 | 97.80 | 96.80 | 97.00 | 97.00 | -1.22% | 9,058,296 |
| Dec 29, 2025 | 96.90 | 98.30 | 96.80 | 98.20 | 98.20 | 1.24% | 6,620,803 |
| Dec 26, 2025 | 98.10 | 98.30 | 97.00 | 97.00 | 97.00 | -1.02% | 12,516,940 |
| Dec 24, 2025 | 98.40 | 98.80 | 97.90 | 98.00 | 98.00 | -0.10% | 15,681,176 |
| Dec 23, 2025 | 98.50 | 98.60 | 96.70 | 98.10 | 98.10 | -0.10% | 16,037,660 |
| Dec 22, 2025 | 97.90 | 98.50 | 97.80 | 98.20 | 98.20 | 0.92% | 20,764,618 |
| Dec 19, 2025 | 96.60 | 97.60 | 96.30 | 97.30 | 97.30 | 0.52% | 21,424,060 |
| Dec 18, 2025 | 97.60 | 97.60 | 95.80 | 96.80 | 96.80 | -0.51% | 24,121,160 |
| Dec 17, 2025 | 96.00 | 97.90 | 96.00 | 97.30 | 97.30 | 1.35% | 33,741,810 |
| Dec 16, 2025 | 95.00 | 96.20 | 94.80 | 96.00 | 96.00 | 0.42% | 27,655,080 |
| Dec 15, 2025 | 96.00 | 96.60 | 95.30 | 95.60 | 95.60 | -1.24% | 15,156,690 |
| Dec 12, 2025 | 95.80 | 97.20 | 95.50 | 96.80 | 96.80 | 1.79% | 21,677,300 |
| Dec 11, 2025 | 95.70 | 96.00 | 94.40 | 95.10 | 95.10 | -0.11% | 11,641,140 |
| Dec 10, 2025 | 96.30 | 96.80 | 94.70 | 95.20 | 95.20 | -1.14% | 12,057,910 |
| Dec 9, 2025 | 95.30 | 96.30 | 95.20 | 96.30 | 96.30 | 0.84% | 16,634,680 |
| Dec 8, 2025 | 94.60 | 95.50 | 94.00 | 95.50 | 95.50 | 0.63% | 15,755,980 |
| Dec 5, 2025 | 94.90 | 94.90 | 93.60 | 94.90 | 94.90 | 0.21% | 11,789,580 |
| Dec 4, 2025 | 93.10 | 94.90 | 93.00 | 94.70 | 94.70 | 1.72% | 25,429,620 |
| Dec 3, 2025 | 92.20 | 93.10 | 91.70 | 93.10 | 93.10 | 1.09% | 17,019,320 |
| Dec 2, 2025 | 92.70 | 92.70 | 91.40 | 92.10 | 92.10 | 0.33% | 26,391,620 |
| Dec 1, 2025 | 92.50 | 93.70 | 91.80 | 91.80 | 91.80 | -0.86% | 14,153,240 |
| Nov 28, 2025 | 93.20 | 94.10 | 92.50 | 92.60 | 92.60 | -1.38% | 21,212,940 |
| Nov 27, 2025 | 92.70 | 94.50 | 92.10 | 93.90 | 93.90 | 0.75% | 50,827,060 |
| Nov 26, 2025 | 93.90 | 94.60 | 92.90 | 93.20 | 93.20 | 0.32% | 58,023,930 |
| Nov 25, 2025 | 91.80 | 94.00 | 91.00 | 92.90 | 92.90 | 0.98% | 77,044,040 |
| Nov 24, 2025 | 89.50 | 93.00 | 89.00 | 92.00 | 92.00 | 3.72% | 100,141,800 |
| Nov 21, 2025 | 88.40 | 90.30 | 88.40 | 88.70 | 88.70 | -0.67% | 75,934,870 |
| Nov 20, 2025 | 89.10 | 90.60 | 89.10 | 89.30 | 89.30 | 1.36% | 66,335,240 |
| Nov 19, 2025 | 89.60 | 90.70 | 88.10 | 88.10 | 88.10 | -1.56% | 74,341,040 |
| Nov 18, 2025 | 91.20 | 92.80 | 89.50 | 89.50 | 89.50 | -2.51% | 62,152,470 |
| Nov 17, 2025 | 93.60 | 93.60 | 91.50 | 91.80 | 91.80 | -1.61% | 49,167,780 |
| Nov 14, 2025 | 93.40 | 94.20 | 93.00 | 93.30 | 93.30 | -0.74% | 35,544,210 |
| Nov 13, 2025 | 92.50 | 94.40 | 92.20 | 94.00 | 94.00 | 2.51% | 54,354,800 |
| Nov 12, 2025 | 91.50 | 92.30 | 91.50 | 91.70 | 91.70 | 0.77% | 14,257,550 |
| Nov 11, 2025 | 91.40 | 92.50 | 91.00 | 91.00 | 91.00 | 0.44% | 18,245,380 |
| Nov 10, 2025 | 90.50 | 91.40 | 90.20 | 90.60 | 90.60 | 0.11% | 8,363,753 |
| Nov 7, 2025 | 91.10 | 91.20 | 90.40 | 90.50 | 90.50 | -1.42% | 8,938,529 |
| Nov 6, 2025 | 91.80 | 92.00 | 90.90 | 91.80 | 91.80 | 1.32% | 12,158,350 |
| Nov 5, 2025 | 91.50 | 91.60 | 90.60 | 90.60 | 90.60 | -2.05% | 16,021,140 |
| Nov 4, 2025 | 92.40 | 93.00 | 92.00 | 92.50 | 92.50 | 0.54% | 16,291,840 |
| Nov 3, 2025 | 91.20 | 92.10 | 90.90 | 92.00 | 92.00 | 0.88% | 14,158,300 |
| Oct 31, 2025 | 92.50 | 92.50 | 91.20 | 91.20 | 91.20 | -1.30% | 11,447,530 |
| Oct 30, 2025 | 92.80 | 92.80 | 91.10 | 92.40 | 92.40 | 0.65% | 13,071,290 |
| Oct 29, 2025 | 91.10 | 92.00 | 91.10 | 91.80 | 91.80 | 0.99% | 8,516,678 |
| Oct 28, 2025 | 91.80 | 91.90 | 90.80 | 90.90 | 90.90 | -1.30% | 14,839,720 |
| Oct 27, 2025 | 92.80 | 92.80 | 91.80 | 92.10 | 92.10 | 0.22% | 17,870,470 |
| Oct 23, 2025 | 91.10 | 92.00 | 90.80 | 91.90 | 91.90 | 0.33% | 13,085,970 |
| Oct 22, 2025 | 91.20 | 91.60 | 90.80 | 91.60 | 91.60 | 1.10% | 15,590,160 |