Fubon Financial Holding Co., Ltd. (TPE:2881)
Taiwan
· Delayed Price · Currency is TWD 87.20
-1.60 (-1.80%)
At close: Mar 9, 2026
Fubon Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.00 | 87.20 | 83.50 | 87.20 | 87.20 | -1.80% | 41,839,694 |
| Mar 6, 2026 | 89.80 | 90.00 | 88.60 | 88.80 | 88.80 | -1.88% | 36,379,820 |
| Mar 5, 2026 | 90.80 | 91.30 | 89.80 | 90.50 | 90.50 | 0.78% | 19,487,570 |
| Mar 4, 2026 | 92.20 | 92.30 | 89.80 | 89.80 | 89.80 | -3.54% | 37,082,780 |
| Mar 3, 2026 | 92.70 | 93.50 | 92.60 | 93.10 | 93.10 | 0.11% | 12,643,130 |
| Mar 2, 2026 | 94.20 | 94.20 | 92.80 | 93.00 | 93.00 | -1.27% | 22,366,450 |
| Feb 26, 2026 | 92.90 | 95.10 | 92.90 | 94.20 | 94.20 | 1.40% | 34,867,740 |
| Feb 25, 2026 | 94.00 | 94.00 | 92.80 | 92.90 | 92.90 | -1.28% | 28,493,700 |
| Feb 24, 2026 | 95.80 | 96.20 | 94.10 | 94.10 | 94.10 | -1.67% | 22,590,350 |
| Feb 23, 2026 | 96.50 | 96.50 | 95.20 | 95.70 | 95.70 | 0.53% | 36,817,730 |
| Feb 11, 2026 | 95.00 | 95.70 | 94.70 | 95.20 | 95.20 | 0.74% | 17,238,520 |
| Feb 10, 2026 | 94.20 | 95.00 | 93.50 | 94.50 | 94.50 | 0.75% | 14,079,410 |
| Feb 9, 2026 | 93.00 | 94.20 | 92.90 | 93.80 | 93.80 | 1.52% | 14,048,100 |
| Feb 6, 2026 | 92.70 | 92.90 | 91.40 | 92.40 | 92.40 | -1.18% | 12,966,730 |
| Feb 5, 2026 | 92.80 | 93.70 | 92.10 | 93.50 | 93.50 | 0.86% | 14,392,960 |
| Feb 4, 2026 | 91.70 | 93.50 | 91.70 | 92.70 | 92.70 | 0.98% | 17,826,390 |
| Feb 3, 2026 | 91.60 | 92.60 | 91.30 | 91.80 | 91.80 | 1.44% | 13,798,860 |
| Feb 2, 2026 | 91.50 | 91.60 | 89.80 | 90.50 | 90.50 | -0.44% | 22,113,810 |
| Jan 30, 2026 | 92.20 | 92.50 | 90.90 | 90.90 | 90.90 | -1.52% | 23,800,560 |
| Jan 29, 2026 | 92.10 | 93.30 | 91.80 | 92.30 | 92.30 | -0.22% | 15,433,690 |
| Jan 28, 2026 | 92.90 | 93.10 | 91.80 | 92.50 | 92.50 | 0.11% | 17,945,360 |
| Jan 27, 2026 | 93.50 | 94.30 | 92.40 | 92.40 | 92.40 | -0.86% | 22,317,360 |
| Jan 26, 2026 | 93.50 | 93.90 | 93.10 | 93.20 | 93.20 | -0.32% | 14,196,680 |
| Jan 23, 2026 | 93.70 | 93.70 | 92.60 | 93.50 | 93.50 | 0.54% | 13,752,660 |
| Jan 22, 2026 | 93.70 | 94.20 | 92.80 | 93.00 | 93.00 | - | 18,954,580 |
| Jan 21, 2026 | 93.70 | 94.00 | 92.80 | 93.00 | 93.00 | -1.06% | 20,749,680 |
| Jan 20, 2026 | 94.90 | 95.20 | 94.00 | 94.00 | 94.00 | -1.05% | 16,804,670 |
| Jan 19, 2026 | 94.40 | 96.20 | 94.40 | 95.00 | 95.00 | - | 15,713,220 |
| Jan 16, 2026 | 94.60 | 95.80 | 94.40 | 95.00 | 95.00 | 0.96% | 18,937,260 |
| Jan 15, 2026 | 94.60 | 95.50 | 94.10 | 94.10 | 94.10 | 0.32% | 17,405,770 |
| Jan 14, 2026 | 94.50 | 95.10 | 93.80 | 93.80 | 93.80 | -0.42% | 19,974,650 |
| Jan 13, 2026 | 95.20 | 95.20 | 94.00 | 94.20 | 94.20 | -0.84% | 19,356,770 |
| Jan 12, 2026 | 95.60 | 95.80 | 95.00 | 95.00 | 95.00 | -0.52% | 13,610,860 |
| Jan 9, 2026 | 97.00 | 97.00 | 95.20 | 95.50 | 95.50 | -1.55% | 15,538,570 |
| Jan 8, 2026 | 96.30 | 97.10 | 96.10 | 97.00 | 97.00 | 0.94% | 9,628,083 |
| Jan 7, 2026 | 96.50 | 96.70 | 95.70 | 96.10 | 96.10 | -0.31% | 13,021,580 |
| Jan 6, 2026 | 97.30 | 97.70 | 96.30 | 96.40 | 96.40 | -0.82% | 12,562,620 |
| Jan 5, 2026 | 95.60 | 97.30 | 95.30 | 97.20 | 97.20 | 1.67% | 13,480,300 |
| Jan 2, 2026 | 96.20 | 97.00 | 95.50 | 95.60 | 95.60 | -0.52% | 13,130,190 |
| Dec 31, 2025 | 97.00 | 97.40 | 96.10 | 96.10 | 96.10 | -0.93% | 12,624,990 |
| 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% | 15,681,170 |
| 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% | 20,764,610 |
| 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 |
| 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 |