Fubon Financial Holding Co., Ltd. 2881
TWSE · Tayvan · Finans
TWD 150,50-0,50 (-%0,33)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-25 | TWD 97,70 | +%2,73 | TWD 95,40 | TWD 97,70 | TWD 94,70 | 46,79M |