Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan
· Delayed Price · Currency is TWD 94.90
+0.20 (0.21%)
At close: Dec 5, 2025
Fubon Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,429,629 |
| 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% | 14,153,247 |
| Nov 28, 2025 | 93.20 | 94.10 | 92.50 | 92.60 | 92.60 | -1.38% | 21,212,945 |
| Nov 27, 2025 | 92.70 | 94.50 | 92.10 | 93.90 | 93.90 | 0.75% | 50,827,067 |
| Nov 26, 2025 | 93.90 | 94.60 | 92.90 | 93.20 | 93.20 | 0.32% | 58,023,931 |
| 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 |
| Oct 21, 2025 | 89.60 | 91.70 | 89.60 | 90.60 | 90.60 | 1.68% | 24,387,440 |
| Oct 20, 2025 | 90.10 | 90.10 | 88.90 | 89.10 | 89.10 | -0.45% | 9,606,520 |
| Oct 17, 2025 | 89.50 | 90.20 | 89.30 | 89.50 | 89.50 | -0.33% | 16,807,150 |
| Oct 16, 2025 | 89.80 | 90.80 | 89.60 | 89.80 | 89.80 | 0.22% | 26,574,570 |
| Oct 15, 2025 | 88.90 | 89.60 | 88.30 | 89.60 | 89.60 | 1.59% | 22,039,850 |
| Oct 14, 2025 | 88.80 | 90.20 | 88.20 | 88.20 | 88.20 | 0.46% | 25,886,310 |
| Oct 13, 2025 | 88.70 | 89.00 | 87.50 | 87.80 | 87.80 | -2.23% | 20,708,800 |
| Oct 9, 2025 | 88.20 | 90.00 | 88.10 | 89.80 | 89.80 | 2.16% | 32,204,840 |
| Oct 8, 2025 | 87.30 | 88.40 | 87.30 | 87.90 | 87.90 | 1.15% | 9,338,011 |
| Oct 7, 2025 | 86.40 | 88.20 | 86.20 | 86.90 | 86.90 | 0.46% | 14,392,330 |
| Oct 3, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -1.03% | 10,969,160 |
| Oct 2, 2025 | 88.10 | 88.40 | 87.40 | 87.40 | 87.40 | - | 6,716,832 |
| Oct 1, 2025 | 88.00 | 88.90 | 87.40 | 87.40 | 87.40 | -1.02% | 14,509,910 |
| Sep 30, 2025 | 86.90 | 88.30 | 86.80 | 88.30 | 88.30 | 2.08% | 17,082,610 |
| Sep 26, 2025 | 86.10 | 86.90 | 85.50 | 86.50 | 86.50 | 0.58% | 13,789,110 |
| Sep 25, 2025 | 87.10 | 87.40 | 86.00 | 86.00 | 86.00 | -0.95% | 20,352,490 |
| Sep 24, 2025 | 86.54 | 87.71 | 86.44 | 86.83 | 86.83 | 0.68% | 21,220,421 |
| Sep 23, 2025 | 86.34 | 86.93 | 86.15 | 86.24 | 86.24 | -0.23% | 14,004,165 |
| Sep 22, 2025 | 85.66 | 87.02 | 85.66 | 86.44 | 86.44 | 0.91% | 16,593,561 |
| Sep 19, 2025 | 85.95 | 86.05 | 85.17 | 85.66 | 85.66 | -0.57% | 24,017,338 |
| Sep 18, 2025 | 86.83 | 87.02 | 85.66 | 86.15 | 86.15 | -0.45% | 15,030,036 |
| Sep 17, 2025 | 86.44 | 87.02 | 85.95 | 86.54 | 86.54 | -0.11% | 15,952,269 |
| Sep 16, 2025 | 87.12 | 87.42 | 86.63 | 86.63 | 86.63 | - | 16,473,492 |
| Sep 15, 2025 | 86.34 | 87.61 | 86.34 | 86.63 | 86.63 | 0.34% | 17,730,327 |
| Sep 12, 2025 | 85.27 | 86.34 | 85.27 | 86.34 | 86.34 | 1.84% | 19,001,409 |
| Sep 11, 2025 | 85.37 | 85.66 | 84.39 | 84.78 | 84.78 | -0.80% | 17,453,710 |
| Sep 10, 2025 | 84.29 | 85.46 | 84.29 | 85.46 | 85.46 | 1.39% | 15,001,992 |
| Sep 9, 2025 | 83.90 | 84.78 | 83.81 | 84.29 | 84.29 | 0.47% | 12,564,470 |
| Sep 8, 2025 | 84.68 | 84.68 | 83.90 | 83.90 | 83.90 | -1.15% | 10,443,427 |
| Sep 5, 2025 | 84.29 | 84.88 | 84.10 | 84.88 | 84.88 | 0.58% | 8,886,409 |
| Sep 4, 2025 | 84.00 | 84.68 | 83.90 | 84.39 | 84.39 | 0.58% | 9,800,618 |
| Sep 3, 2025 | 84.68 | 84.68 | 83.71 | 83.90 | 83.90 | -0.92% | 12,058,561 |
| Sep 2, 2025 | 82.83 | 84.68 | 82.83 | 84.68 | 84.68 | 2.72% | 19,342,344 |
| Sep 1, 2025 | 81.95 | 83.12 | 81.95 | 82.44 | 82.44 | 0.71% | 11,416,665 |
| Aug 29, 2025 | 83.12 | 83.51 | 81.85 | 81.85 | 81.85 | -1.53% | 24,924,228 |
| Aug 28, 2025 | 83.42 | 84.00 | 82.93 | 83.12 | 83.12 | -0.58% | 20,001,604 |
| Aug 27, 2025 | 84.98 | 85.56 | 83.61 | 83.61 | 83.61 | -1.61% | 27,592,733 |
| Aug 26, 2025 | 86.83 | 87.12 | 84.98 | 84.98 | 84.98 | -2.79% | 34,919,300 |
| Aug 25, 2025 | 86.44 | 87.42 | 86.05 | 87.42 | 87.41 | 1.93% | 22,043,004 |
| Aug 22, 2025 | 85.46 | 86.24 | 85.46 | 85.76 | 85.76 | -0.45% | 12,122,880 |
| Aug 21, 2025 | 85.37 | 86.34 | 85.27 | 86.15 | 86.15 | 1.61% | 13,997,738 |
| Aug 20, 2025 | 85.95 | 86.05 | 84.59 | 84.78 | 84.78 | -1.36% | 22,573,288 |
| Aug 19, 2025 | 86.05 | 86.44 | 85.95 | 85.95 | 85.95 | -1.01% | 14,849,226 |
| Aug 18, 2025 | 86.05 | 86.83 | 85.95 | 86.83 | 86.83 | 0.23% | 16,236,758 |
| Aug 15, 2025 | 86.54 | 86.73 | 85.85 | 86.63 | 86.63 | - | 11,064,864 |
| Aug 14, 2025 | 85.27 | 86.63 | 85.17 | 86.63 | 86.63 | 1.60% | 22,053,807 |
| Aug 13, 2025 | 85.07 | 85.37 | 84.68 | 85.27 | 85.27 | 0.81% | 14,903,192 |
| Aug 12, 2025 | 84.39 | 84.88 | 84.10 | 84.59 | 84.59 | 0.58% | 13,415,743 |
| Aug 11, 2025 | 83.12 | 84.20 | 82.93 | 84.10 | 84.10 | 1.17% | 11,437,062 |
| Aug 8, 2025 | 82.44 | 83.12 | 82.24 | 83.12 | 83.12 | 0.47% | 9,983,845 |
| Aug 7, 2025 | 82.44 | 83.32 | 82.44 | 82.73 | 82.73 | 0.47% | 13,034,648 |
| Aug 6, 2025 | 81.95 | 82.54 | 81.46 | 82.34 | 82.34 | 0.48% | 14,346,812 |
| Aug 5, 2025 | 81.66 | 82.24 | 81.37 | 81.95 | 81.95 | - | 12,873,405 |
| Aug 4, 2025 | 79.90 | 81.95 | 79.90 | 81.95 | 81.95 | 1.70% | 14,788,443 |
| Aug 1, 2025 | 79.42 | 81.07 | 79.12 | 80.59 | 80.59 | 0.24% | 11,478,042 |
| Jul 31, 2025 | 80.10 | 80.78 | 79.61 | 80.39 | 80.39 | -0.24% | 16,434,183 |
| Jul 30, 2025 | 80.59 | 80.98 | 80.29 | 80.59 | 80.59 | 0.73% | 10,776,358 |
| Jul 29, 2025 | 80.78 | 81.17 | 80.00 | 80.00 | 80.00 | -0.97% | 14,991,229 |
| Jul 28, 2025 | 81.37 | 81.66 | 80.78 | 80.78 | 80.78 | -0.72% | 11,779,853 |
| Jul 25, 2025 | 80.98 | 81.46 | 80.98 | 81.37 | 81.37 | -0.24% | 8,487,675 |
| Jul 24, 2025 | 81.56 | 81.76 | 81.17 | 81.56 | 81.56 | -0.24% | 8,623,534 |
| Jul 23, 2025 | 81.17 | 81.76 | 80.59 | 81.76 | 81.76 | 1.58% | 15,535,945 |
| Jul 22, 2025 | 81.46 | 81.66 | 80.29 | 80.49 | 80.49 | -0.72% | 12,215,109 |
| Jul 21, 2025 | 81.46 | 82.05 | 81.07 | 81.07 | 81.07 | -0.72% | 12,689,879 |
| Jul 18, 2025 | 82.05 | 82.63 | 80.98 | 81.66 | 81.66 | -0.48% | 20,450,441 |
| Jul 17, 2025 | 82.15 | 83.02 | 81.76 | 82.05 | 82.05 | -0.35% | 13,931,923 |
| Jul 16, 2025 | 80.78 | 82.34 | 80.78 | 82.34 | 82.34 | 1.08% | 20,421,464 |
| Jul 15, 2025 | 80.29 | 81.46 | 80.29 | 81.46 | 81.46 | 1.09% | 11,478,452 |