Fubon Financial Holding Co., Ltd. 2881
TWSE · Taiwan · Finance
TWD 150.50-0.50 (-0.33%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 150.50 | -0.33% | TWD 151.00 | TWD 151.50 | TWD 147.50 | 17.97M |
| 2026-09-30 | TWD 151.00 | -0.33% | TWD 153.00 | TWD 153.50 | TWD 151.00 | 11.15M |
| 2026-09-29 | TWD 151.50 | +1.00% | TWD 150.00 | TWD 155.00 | TWD 150.00 | 14.04M |
| 2026-09-24 | TWD 150.00 | -1.96% | TWD 151.50 | TWD 153.00 | TWD 150.00 | 8.19M |
| 2026-09-23 | TWD 153.00 | -0.97% | TWD 155.50 | TWD 155.50 | TWD 152.50 | 14.73M |
| 2026-09-22 | TWD 154.50 | 0.00% | TWD 156.50 | TWD 156.50 | TWD 153.50 | 16.75M |
| 2026-09-21 | TWD 154.50 | +2.66% | TWD 150.50 | TWD 156.00 | TWD 149.50 | 14.92M |
| 2026-09-18 | TWD 150.50 | -0.66% | TWD 152.50 | TWD 152.50 | TWD 148.00 | 27.51M |
| 2026-09-17 | TWD 151.50 | -0.98% | TWD 153.00 | TWD 154.50 | TWD 151.00 | 13.45M |
| 2026-09-16 | TWD 153.00 | +1.32% | TWD 152.00 | TWD 153.00 | TWD 150.00 | 20.66M |
| 2026-09-15 | TWD 151.00 | -1.95% | TWD 154.00 | TWD 154.50 | TWD 149.50 | 15.57M |
| 2026-09-14 | TWD 154.00 | +3.70% | TWD 146.50 | TWD 154.50 | TWD 146.00 | 18.22M |
| 2026-09-11 | TWD 148.50 | 0.00% | TWD 146.00 | TWD 148.50 | TWD 144.00 | 10.49M |
| 2026-09-10 | TWD 148.50 | +1.02% | TWD 146.00 | TWD 149.00 | TWD 146.00 | 12.15M |
| 2026-09-09 | TWD 147.00 | -1.34% | TWD 148.50 | TWD 149.00 | TWD 145.00 | 16.31M |
| 2026-09-08 | TWD 149.00 | -0.33% | TWD 149.50 | TWD 150.50 | TWD 148.00 | 11.95M |
| 2026-09-07 | TWD 149.50 | -0.66% | TWD 155.00 | TWD 155.50 | TWD 148.00 | 21.29M |
| 2026-09-04 | TWD 150.50 | +2.38% | TWD 147.50 | TWD 151.50 | TWD 147.00 | 18.77M |
| 2026-09-03 | TWD 147.00 | +2.44% | TWD 144.00 | TWD 148.50 | TWD 143.00 | 18.43M |
| 2026-09-02 | TWD 143.50 | -1.03% | TWD 144.50 | TWD 145.00 | TWD 142.50 | 12.91M |
| 2026-09-01 | TWD 145.00 | +0.69% | TWD 143.50 | TWD 145.00 | TWD 141.50 | 19.21M |
| 2026-08-31 | TWD 144.00 | 0.00% | TWD 143.00 | TWD 145.00 | TWD 142.00 | 33.18M |
| 2026-08-28 | TWD 144.00 | +1.77% | TWD 141.00 | TWD 144.50 | TWD 140.50 | 16.33M |
| 2026-08-27 | TWD 141.50 | +2.17% | TWD 139.00 | TWD 142.50 | TWD 138.00 | 21.35M |
| 2026-08-26 | TWD 138.50 | -2.12% | TWD 140.00 | TWD 143.50 | TWD 138.00 | 28.42M |
| 2026-08-25 | TWD 141.50 | +7.20% | TWD 134.00 | TWD 142.50 | TWD 132.50 | 45.39M |
| 2026-08-24 | TWD 132.00 | -1.49% | TWD 135.00 | TWD 135.00 | TWD 131.00 | 13.43M |
| 2026-08-21 | TWD 134.00 | +4.69% | TWD 129.00 | TWD 135.50 | TWD 127.50 | 37.03M |
| 2026-08-20 | TWD 128.00 | -0.39% | TWD 128.50 | TWD 130.00 | TWD 125.50 | 18.59M |
| 2026-08-19 | TWD 128.50 | -0.77% | TWD 129.00 | TWD 129.50 | TWD 127.50 | 12.50M |
| 2026-08-18 | TWD 129.50 | +3.19% | TWD 125.00 | TWD 129.50 | TWD 125.00 | 22.18M |
| 2026-08-17 | TWD 125.50 | -3.09% | TWD 127.00 | TWD 127.00 | TWD 123.50 | 28.29M |
| 2026-08-14 | TWD 129.50 | +0.78% | TWD 128.50 | TWD 130.00 | TWD 128.00 | 8.83M |
| 2026-08-13 | TWD 128.50 | +1.18% | TWD 128.00 | TWD 129.00 | TWD 127.00 | 8.54M |
| 2026-08-12 | TWD 127.00 | -0.78% | TWD 127.50 | TWD 129.50 | TWD 126.50 | 9.08M |
| 2026-08-11 | TWD 128.00 | -0.39% | TWD 129.50 | TWD 129.50 | TWD 127.50 | 11.04M |
| 2026-08-10 | TWD 128.50 | +1.18% | TWD 128.00 | TWD 129.00 | TWD 125.50 | 10.30M |
| 2026-08-07 | TWD 127.00 | +0.79% | TWD 127.00 | TWD 128.00 | TWD 126.00 | 10.76M |
| 2026-08-06 | TWD 126.00 | -2.70% | TWD 128.50 | TWD 129.50 | TWD 125.00 | 19.72M |
| 2026-08-05 | TWD 129.50 | +0.78% | TWD 130.00 | TWD 132.50 | TWD 129.00 | 15.21M |
| 2026-08-04 | TWD 128.50 | -0.77% | TWD 127.00 | TWD 131.00 | TWD 127.00 | 29.05M |
| 2026-08-03 | TWD 129.50 | -0.38% | TWD 129.00 | TWD 130.50 | TWD 126.50 | 21.96M |
| 2026-07-31 | TWD 130.00 | +4.84% | TWD 128.00 | TWD 131.00 | TWD 127.00 | 32.45M |
| 2026-07-30 | TWD 124.00 | +0.81% | TWD 125.00 | TWD 125.00 | TWD 121.00 | 22.82M |
| 2026-07-29 | TWD 123.00 | -1.99% | TWD 126.50 | TWD 127.00 | TWD 120.50 | 30.65M |
| 2026-07-28 | TWD 125.50 | -3.46% | TWD 127.50 | TWD 128.00 | TWD 124.00 | 21.63M |
| 2026-07-27 | TWD 130.00 | +1.96% | TWD 129.00 | TWD 130.00 | TWD 127.00 | 15.45M |
| 2026-07-24 | TWD 127.50 | -0.78% | TWD 127.00 | TWD 129.00 | TWD 126.50 | 15.71M |
| 2026-07-23 | TWD 128.50 | +1.18% | TWD 129.00 | TWD 129.50 | TWD 126.50 | 16.13M |
| 2026-07-22 | TWD 127.00 | +2.83% | TWD 124.00 | TWD 129.50 | TWD 124.00 | 27.80M |
| 2026-07-21 | TWD 123.50 | 0.00% | TWD 124.00 | TWD 125.00 | TWD 122.50 | 16.80M |
| 2026-07-20 | TWD 123.50 | -0.80% | TWD 125.00 | TWD 125.50 | TWD 122.00 | 26.50M |
| 2026-07-17 | TWD 124.50 | -0.40% | TWD 124.50 | TWD 125.50 | TWD 123.00 | 33.19M |
| 2026-07-16 | TWD 125.00 | -2.72% | TWD 128.50 | TWD 129.50 | TWD 123.50 | 26.24M |
| 2026-07-15 | TWD 128.50 | +2.80% | TWD 126.50 | TWD 130.00 | TWD 126.00 | 27.34M |
| 2026-07-14 | TWD 125.00 | -1.57% | TWD 127.00 | TWD 127.00 | TWD 121.50 | 26.58M |
| 2026-07-13 | TWD 127.00 | +2.01% | TWD 125.50 | TWD 127.50 | TWD 124.50 | 24.19M |
| 2026-07-10 | TWD 124.50 | 0.00% | TWD 124.50 | TWD 124.50 | TWD 124.50 | 0 |
| 2026-07-09 | TWD 124.50 | -1.19% | TWD 129.00 | TWD 129.00 | TWD 122.50 | 25.22M |
| 2026-07-08 | TWD 126.00 | +2.44% | TWD 124.00 | TWD 126.00 | TWD 122.50 | 25.88M |
| 2026-07-07 | TWD 123.00 | +1.23% | TWD 121.50 | TWD 123.50 | TWD 121.00 | 20.95M |
| 2026-07-06 | TWD 121.50 | +0.41% | TWD 122.00 | TWD 123.00 | TWD 120.50 | 15.35M |
| 2026-07-03 | TWD 121.00 | +1.26% | TWD 118.50 | TWD 121.50 | TWD 118.50 | 29.63M |
| 2026-07-02 | TWD 119.50 | -2.45% | TWD 122.00 | TWD 123.50 | TWD 118.00 | 72.66M |
| 2026-07-01 | TWD 122.50 | -5.41% | TWD 128.00 | TWD 131.00 | TWD 121.50 | 66.86M |
| 2026-06-30 | TWD 129.50 | +0.78% | TWD 130.00 | TWD 132.00 | TWD 127.00 | 57.54M |
| 2026-06-29 | TWD 128.50 | -4.10% | TWD 132.00 | TWD 134.50 | TWD 128.00 | 30.56M |
| 2026-06-26 | TWD 134.00 | -1.47% | TWD 136.00 | TWD 138.00 | TWD 133.00 | 31.02M |
| 2026-06-25 | TWD 136.00 | +1.12% | TWD 133.50 | TWD 138.00 | TWD 133.50 | 21.28M |
| 2026-06-24 | TWD 134.50 | -2.18% | TWD 135.50 | TWD 139.00 | TWD 134.50 | 29.70M |
| 2026-06-23 | TWD 137.50 | -0.72% | TWD 137.00 | TWD 141.00 | TWD 137.00 | 24.07M |
| 2026-06-22 | TWD 138.50 | +0.36% | TWD 139.50 | TWD 141.00 | TWD 136.00 | 24.13M |
| 2026-06-18 | TWD 138.00 | +1.85% | TWD 137.00 | TWD 141.00 | TWD 135.50 | 44.28M |
| 2026-06-17 | TWD 135.50 | +2.65% | TWD 133.00 | TWD 139.00 | TWD 131.50 | 40.31M |
| 2026-06-16 | TWD 132.00 | +3.53% | TWD 128.50 | TWD 132.50 | TWD 127.50 | 39.85M |
| 2026-06-15 | TWD 127.50 | +4.51% | TWD 126.00 | TWD 128.00 | TWD 124.50 | 25.61M |
| 2026-06-12 | TWD 122.00 | -2.79% | TWD 127.00 | TWD 129.00 | TWD 120.50 | 42.25M |
| 2026-06-11 | TWD 125.50 | +2.45% | TWD 125.00 | TWD 127.50 | TWD 121.50 | 61.63M |
| 2026-06-10 | TWD 122.50 | -2.00% | TWD 124.00 | TWD 126.00 | TWD 122.50 | 68.09M |
| 2026-06-09 | TWD 125.00 | +7.76% | TWD 115.00 | TWD 126.50 | TWD 115.00 | 87.60M |
| 2026-06-08 | TWD 116.00 | -1.69% | TWD 112.00 | TWD 117.50 | TWD 112.00 | 104.39M |
| 2026-06-05 | TWD 118.00 | +3.51% | TWD 114.00 | TWD 119.00 | TWD 112.00 | 61.14M |
| 2026-06-04 | TWD 114.00 | +0.88% | TWD 113.50 | TWD 114.00 | TWD 112.00 | 55.19M |
| 2026-06-03 | TWD 113.00 | -0.44% | TWD 115.50 | TWD 116.00 | TWD 111.00 | 71.70M |
| 2026-06-02 | TWD 113.50 | +2.71% | TWD 110.50 | TWD 113.50 | TWD 109.00 | 97.05M |
| 2026-06-01 | TWD 110.50 | +0.45% | TWD 109.50 | TWD 112.00 | TWD 107.00 | 87.17M |
| 2026-05-29 | TWD 110.00 | 0.00% | TWD 110.50 | TWD 111.00 | TWD 107.00 | 138.78M |
| 2026-05-28 | TWD 110.00 | 0.00% | TWD 110.00 | TWD 112.00 | TWD 107.00 | 82.13M |
| 2026-05-27 | TWD 110.00 | +6.28% | TWD 104.50 | TWD 110.00 | TWD 103.00 | 92.28M |
| 2026-05-26 | TWD 103.50 | +5.94% | TWD 97.80 | TWD 103.50 | TWD 97.80 | 102.12M |