Fubon Financial Holding Co(TW:2881)
NT$153.00+-0.50 (+3.38%)
TW:2881
Fubon Financial Holding Co historical prices
NT$153.00
At close:+-0.50 (+3.38%)
Want to see TW:2881 full AI Analyst Report?
Fubon Financial Holding Co (2881) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 153.50 | 157.00 | 151.50 | 153.00 | 153.00 | +3.38% | 18,998,633 | 1.10 |
| Nov 09, 2026 | 149.00 | 156.50 | 148.50 | 153.50 | 153.50 | +3.72% | 23,602,367 | 1.38 |
| Nov 06, 2026 | 140.50 | 151.00 | 140.00 | 148.00 | 148.00 | -4.82% | 48,407,734 | 2.94 |
| Nov 05, 2026 | 156.50 | 159.50 | 154.00 | 155.50 | 155.50 | +0.65% | 17,118,344 | 1.05 |
| Nov 04, 2026 | 154.00 | 156.00 | 152.00 | 154.50 | 154.50 | +0.32% | 22,981,240 | 1.42 |
| Nov 03, 2026 | 159.50 | 160.50 | 153.50 | 154.00 | 154.00 | -3.45% | 23,878,605 | 1.48 |
| Nov 02, 2026 | 163.00 | 163.00 | 158.50 | 159.50 | 159.50 | -1.24% | 19,632,711 | 1.23 |
| Oct 30, 2026 | 160.00 | 161.50 | 158.00 | 161.50 | 161.50 | -0.31% | 13,263,693 | 0.81 |
| Oct 29, 2026 | 160.50 | 163.50 | 160.50 | 162.00 | 162.00 | +0.62% | 11,226,501 | 0.68 |
| Oct 28, 2026 | 161.00 | 164.00 | 160.50 | 161.00 | 161.00 | -0.62% | 10,269,205 | 0.61 |
| Oct 27, 2026 | 163.50 | 164.00 | 158.50 | 162.00 | 162.00 | +2.21% | 23,772,712 | 1.42 |
| Oct 26, 2026 | 158.50 | 160.00 | 157.50 | 158.50 | 158.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 158.50 | 160.00 | 157.50 | 158.50 | 158.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 158.50 | 160.00 | 157.50 | 158.50 | 158.50 | +0.00% | 10,446,330 | 0.59 |
| Oct 21, 2026 | 155.00 | 159.00 | 154.00 | 158.50 | 158.50 | +3.26% | 16,846,696 | 0.95 |
| Oct 20, 2026 | 156.00 | 157.50 | 153.50 | 153.50 | 153.50 | -3.15% | 14,730,834 | 0.83 |
| Oct 19, 2026 | 160.50 | 161.00 | 156.50 | 158.50 | 158.50 | -1.86% | 16,182,233 | 0.90 |
| Oct 16, 2026 | 159.00 | 164.50 | 158.00 | 161.50 | 161.50 | +1.25% | 26,397,220 | 1.49 |
| Oct 15, 2026 | 160.50 | 160.50 | 157.00 | 159.50 | 159.50 | -0.62% | 24,073,430 | 1.35 |
| Oct 14, 2026 | 158.50 | 160.50 | 155.50 | 160.50 | 160.50 | +0.31% | 28,235,048 | 1.58 |
| Oct 13, 2026 | 156.00 | 161.50 | 156.00 | 160.00 | 160.00 | +0.95% | 19,441,472 | 1.08 |
| Oct 12, 2026 | 152.50 | 160.00 | 152.50 | 158.50 | 158.50 | +3.59% | 16,847,356 | 0.93 |
| Oct 09, 2026 | 153.00 | 155.50 | 152.50 | 153.00 | 153.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 154.50 | 155.50 | 152.50 | 153.00 | 153.00 | -1.61% | 14,131,239 | 0.75 |
| Oct 07, 2026 | 154.50 | 155.50 | 154.00 | 155.50 | 155.50 | +0.65% | 12,226,914 | 0.66 |
| Oct 06, 2026 | 151.50 | 154.50 | 151.50 | 154.50 | 154.50 | +1.64% | 16,607,312 | 0.89 |
| Oct 05, 2026 | 152.50 | 153.00 | 151.00 | 152.00 | 152.00 | +1.00% | 11,116,444 | 0.59 |
| Oct 02, 2026 | 149.00 | 151.50 | 149.00 | 150.50 | 150.50 | +0.00% | 10,249,902 | 0.54 |
| Oct 01, 2026 | 151.00 | 151.50 | 147.50 | 150.50 | 150.50 | -0.33% | 18,246,084 | 0.96 |
| Sep 30, 2026 | 153.00 | 153.50 | 151.00 | 151.00 | 151.00 | -0.33% | 11,243,421 | 0.58 |
| Sep 29, 2026 | 150.00 | 155.00 | 150.00 | 151.50 | 151.50 | +1.00% | 14,184,273 | 0.70 |
| Sep 28, 2026 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 151.50 | 153.00 | 150.00 | 150.00 | 150.00 | -1.96% | 8,417,116 | 0.37 |
| Sep 23, 2026 | 155.50 | 155.50 | 152.50 | 153.00 | 153.00 | -0.97% | 14,875,887 | 0.65 |
| Sep 22, 2026 | 156.50 | 156.50 | 153.50 | 154.50 | 154.50 | +0.00% | 16,920,788 | 0.74 |
| Sep 21, 2026 | 150.50 | 156.00 | 149.50 | 154.50 | 154.50 | +2.66% | 15,221,165 | 0.66 |
| Sep 18, 2026 | 152.50 | 152.50 | 148.00 | 150.50 | 150.50 | -0.66% | 27,842,424 | 1.20 |
| Sep 17, 2026 | 153.00 | 154.50 | 151.00 | 151.50 | 151.50 | -0.98% | 13,609,882 | 0.58 |
| Sep 16, 2026 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | +1.32% | 20,793,316 | 0.90 |
| Sep 15, 2026 | 154.00 | 154.50 | 149.50 | 151.00 | 151.00 | -1.95% | 15,770,184 | 0.67 |
| Sep 14, 2026 | 146.50 | 154.50 | 146.00 | 154.00 | 154.00 | +3.70% | 18,530,138 | 0.78 |
| Sep 11, 2026 | 146.00 | 148.50 | 144.00 | 148.50 | 148.50 | +0.00% | 10,662,888 | 0.44 |
| Sep 10, 2026 | 146.00 | 149.00 | 146.00 | 148.50 | 148.50 | +1.02% | 12,246,942 | 0.50 |
| Sep 09, 2026 | 148.50 | 149.00 | 145.00 | 147.00 | 147.00 | -1.34% | 16,532,623 | 0.66 |
| Sep 08, 2026 | 149.50 | 150.50 | 148.00 | 149.00 | 149.00 | -0.33% | 12,057,783 | 0.47 |
| Sep 07, 2026 | 155.00 | 155.50 | 148.00 | 149.50 | 149.50 | -0.66% | 21,476,640 | 0.81 |
| Sep 04, 2026 | 147.50 | 151.50 | 147.00 | 150.50 | 150.50 | +2.38% | 19,146,552 | 0.69 |
| Sep 03, 2026 | 144.00 | 148.50 | 143.00 | 147.00 | 147.00 | +2.44% | 18,744,586 | 0.65 |
| Sep 02, 2026 | 144.50 | 145.00 | 142.50 | 143.50 | 143.50 | -1.03% | 13,032,816 | 0.44 |
