Fubon Financial Holding Co., Ltd. (2881.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 67.30 | 68.30 | 67.10 | 67.60 | 67.60 | 18,314,666 |
| 25 Apr 2024 | 66.50 | 66.70 | 66.10 | 66.40 | 66.40 | 11,333,469 |
| 24 Apr 2024 | 66.90 | 67.40 | 66.70 | 66.80 | 66.80 | 9,740,843 |
| 23 Apr 2024 | 66.50 | 66.70 | 66.10 | 66.30 | 66.30 | 10,743,161 |
| 22 Apr 2024 | 65.30 | 66.50 | 65.30 | 66.20 | 66.20 | 15,854,752 |
| 19 Apr 2024 | 65.90 | 66.10 | 64.20 | 65.00 | 65.00 | 28,939,230 |
| 18 Apr 2024 | 66.00 | 66.70 | 65.50 | 66.30 | 66.30 | 16,802,357 |
| 17 Apr 2024 | 65.80 | 66.40 | 65.50 | 66.00 | 66.00 | 16,231,364 |
| 16 Apr 2024 | 67.00 | 67.20 | 65.60 | 65.70 | 65.70 | 25,094,490 |
| 15 Apr 2024 | 67.30 | 68.00 | 67.00 | 67.40 | 67.40 | 15,026,603 |
| 12 Apr 2024 | 68.00 | 68.20 | 67.80 | 67.80 | 67.80 | 18,364,863 |
| 11 Apr 2024 | 68.60 | 69.20 | 68.10 | 68.40 | 68.40 | 21,143,888 |
| 10 Apr 2024 | 69.90 | 70.00 | 69.20 | 69.20 | 69.20 | 10,195,997 |
| 09 Apr 2024 | 68.70 | 70.00 | 68.70 | 70.00 | 70.00 | 12,435,399 |
| 08 Apr 2024 | 68.00 | 68.90 | 68.00 | 68.70 | 68.70 | 10,567,546 |
| 03 Apr 2024 | 69.40 | 69.50 | 68.60 | 68.60 | 68.60 | 15,988,888 |
| 02 Apr 2024 | 69.40 | 69.70 | 69.20 | 69.50 | 69.50 | 7,299,679 |
| 01 Apr 2024 | 69.80 | 70.00 | 69.40 | 69.50 | 69.50 | 8,636,839 |
| 29 Mar 2024 | 69.10 | 69.90 | 69.00 | 69.70 | 69.70 | 6,835,000 |
| 28 Mar 2024 | 69.60 | 69.80 | 69.10 | 69.30 | 69.30 | 11,219,192 |
| 27 Mar 2024 | 69.60 | 69.90 | 69.20 | 69.80 | 69.80 | 7,327,213 |
| 26 Mar 2024 | 69.00 | 69.60 | 69.00 | 69.60 | 69.60 | 9,542,485 |
| 25 Mar 2024 | 69.50 | 69.80 | 68.90 | 69.00 | 69.00 | 17,825,291 |
| 22 Mar 2024 | 70.70 | 71.40 | 69.20 | 69.60 | 69.60 | 19,835,333 |
| 21 Mar 2024 | 69.90 | 70.90 | 69.80 | 70.70 | 70.70 | 19,912,407 |
| 20 Mar 2024 | 69.90 | 70.30 | 69.30 | 69.60 | 69.60 | 16,170,851 |
| 19 Mar 2024 | 69.00 | 70.20 | 69.00 | 69.80 | 69.80 | 14,573,707 |
| 18 Mar 2024 | 69.50 | 69.90 | 69.00 | 69.50 | 69.50 | 14,039,183 |
| 15 Mar 2024 | 70.30 | 70.40 | 69.20 | 69.60 | 69.60 | 36,969,586 |
| 14 Mar 2024 | 69.90 | 70.70 | 69.80 | 70.70 | 70.70 | 28,831,185 |
| 13 Mar 2024 | 69.20 | 69.90 | 69.10 | 69.90 | 69.90 | 18,834,589 |
| 12 Mar 2024 | 69.50 | 69.90 | 69.30 | 69.70 | 69.70 | 15,254,232 |
| 11 Mar 2024 | 69.30 | 70.00 | 69.00 | 69.20 | 69.20 | 16,329,090 |
| 08 Mar 2024 | 67.80 | 69.20 | 67.80 | 69.20 | 69.20 | 25,408,810 |
| 07 Mar 2024 | 67.30 | 68.40 | 67.30 | 68.10 | 68.10 | 17,191,727 |
| 06 Mar 2024 | 67.20 | 67.70 | 67.10 | 67.30 | 67.30 | 8,013,824 |
| 05 Mar 2024 | 67.20 | 67.50 | 67.20 | 67.30 | 67.30 | 9,301,181 |
| 04 Mar 2024 | 67.00 | 67.80 | 67.00 | 67.40 | 67.40 | 8,155,508 |
| 01 Mar 2024 | 67.80 | 67.90 | 67.20 | 67.40 | 67.40 | 11,031,029 |
| 29 Feb 2024 | 66.60 | 68.30 | 66.50 | 68.00 | 68.00 | 22,603,950 |
| 27 Feb 2024 | 66.90 | 67.30 | 66.50 | 66.90 | 66.90 | 10,836,393 |
| 26 Feb 2024 | 66.30 | 67.00 | 66.30 | 66.90 | 66.90 | 10,909,160 |
| 23 Feb 2024 | 66.80 | 66.80 | 66.50 | 66.60 | 66.60 | 9,608,551 |
| 22 Feb 2024 | 66.30 | 66.60 | 66.10 | 66.50 | 66.50 | 8,448,292 |
| 21 Feb 2024 | 66.50 | 66.50 | 65.90 | 66.30 | 66.30 | 9,928,203 |
| 20 Feb 2024 | 66.00 | 66.50 | 65.80 | 66.50 | 66.50 | 13,742,640 |
| 19 Feb 2024 | 66.00 | 66.40 | 65.80 | 66.10 | 66.10 | 11,836,474 |
| 16 Feb 2024 | 65.50 | 66.00 | 65.20 | 65.90 | 65.90 | 16,223,930 |
| 15 Feb 2024 | 65.50 | 65.80 | 65.00 | 65.30 | 65.30 | 21,826,877 |
| 05 Feb 2024 | 64.10 | 65.00 | 64.00 | 64.70 | 64.70 | 12,016,201 |
| 02 Feb 2024 | 64.80 | 64.90 | 64.40 | 64.90 | 64.90 | 7,670,467 |
| 01 Feb 2024 | 64.80 | 64.80 | 64.40 | 64.80 | 64.80 | 10,653,135 |
| 31 Jan 2024 | 64.30 | 64.60 | 64.10 | 64.50 | 64.50 | 10,094,799 |
| 30 Jan 2024 | 64.90 | 65.00 | 64.00 | 64.30 | 64.30 | 13,080,782 |
| 29 Jan 2024 | 64.60 | 64.90 | 64.60 | 64.80 | 64.80 | 8,326,433 |
| 26 Jan 2024 | 64.50 | 64.90 | 64.50 | 64.80 | 64.80 | 13,504,284 |
| 25 Jan 2024 | 64.40 | 64.60 | 64.20 | 64.60 | 64.60 | 8,196,132 |
| 24 Jan 2024 | 63.90 | 64.60 | 63.90 | 64.40 | 64.40 | 12,204,696 |
| 23 Jan 2024 | 63.50 | 63.90 | 63.40 | 63.90 | 63.90 | 8,908,092 |
| 22 Jan 2024 | 63.20 | 63.70 | 63.00 | 63.20 | 63.20 | 9,122,555 |
| 19 Jan 2024 | 62.00 | 63.20 | 62.00 | 63.00 | 63.00 | 12,477,866 |
| 18 Jan 2024 | 61.90 | 62.60 | 61.90 | 62.30 | 62.30 | 18,191,520 |
| 17 Jan 2024 | 63.00 | 63.10 | 62.20 | 62.30 | 62.30 | 32,339,985 |
| 16 Jan 2024 | 63.50 | 63.90 | 63.00 | 63.20 | 63.20 | 19,398,861 |
| 15 Jan 2024 | 64.20 | 64.50 | 64.00 | 64.10 | 64.10 | 7,684,325 |
| 12 Jan 2024 | 63.60 | 64.20 | 63.60 | 64.10 | 64.10 | 6,773,684 |
| 11 Jan 2024 | 63.70 | 64.30 | 63.60 | 63.90 | 63.90 | 7,531,597 |
| 10 Jan 2024 | 63.80 | 64.20 | 63.70 | 64.00 | 64.00 | 7,281,201 |
| 09 Jan 2024 | 64.30 | 64.50 | 63.80 | 64.00 | 64.00 | 7,467,971 |
| 08 Jan 2024 | 63.60 | 65.00 | 63.60 | 64.10 | 64.10 | 21,762,930 |
| 05 Jan 2024 | 63.30 | 63.70 | 63.10 | 63.20 | 63.20 | 12,961,124 |
| 04 Jan 2024 | 63.70 | 63.90 | 63.30 | 63.50 | 63.50 | 9,317,526 |
| 03 Jan 2024 | 63.90 | 64.00 | 63.30 | 63.70 | 63.70 | 13,205,873 |
| 02 Jan 2024 | 64.80 | 64.80 | 64.20 | 64.60 | 64.60 | 5,953,990 |
| 29 Dec 2023 | 64.60 | 64.80 | 64.40 | 64.80 | 64.80 | 10,405,657 |
| 28 Dec 2023 | 64.50 | 64.90 | 64.40 | 64.90 | 64.90 | 8,974,577 |
| 27 Dec 2023 | 64.30 | 64.70 | 64.10 | 64.60 | 64.60 | 7,804,997 |
| 26 Dec 2023 | 63.80 | 64.30 | 63.60 | 64.30 | 64.30 | 8,336,953 |
| 25 Dec 2023 | 63.50 | 63.80 | 63.40 | 63.70 | 63.70 | 6,126,361 |
| 22 Dec 2023 | 63.20 | 63.50 | 63.10 | 63.50 | 63.50 | 7,487,687 |
| 21 Dec 2023 | 63.10 | 63.60 | 63.10 | 63.40 | 63.40 | 9,660,624 |
| 20 Dec 2023 | 63.90 | 64.10 | 63.60 | 63.60 | 63.60 | 14,912,992 |
| 19 Dec 2023 | 64.20 | 64.40 | 63.60 | 63.90 | 63.90 | 10,742,114 |
| 18 Dec 2023 | 64.80 | 64.80 | 64.10 | 64.50 | 64.50 | 11,896,662 |
| 15 Dec 2023 | 65.20 | 65.30 | 64.80 | 65.10 | 65.10 | 29,968,824 |
| 14 Dec 2023 | 63.60 | 65.30 | 63.30 | 65.20 | 65.20 | 55,453,689 |
| 13 Dec 2023 | 63.10 | 63.10 | 62.70 | 62.90 | 62.90 | 7,907,183 |
| 12 Dec 2023 | 63.10 | 63.20 | 62.70 | 63.10 | 63.10 | 8,806,207 |
| 11 Dec 2023 | 63.20 | 63.20 | 62.70 | 62.90 | 62.90 | 8,596,258 |
| 08 Dec 2023 | 63.40 | 63.50 | 62.80 | 63.20 | 63.20 | 13,315,145 |
| 07 Dec 2023 | 63.50 | 63.50 | 62.50 | 63.20 | 63.20 | 19,349,005 |
| 06 Dec 2023 | 64.10 | 64.20 | 63.60 | 63.80 | 63.80 | 8,457,445 |
| 05 Dec 2023 | 64.20 | 64.20 | 63.60 | 64.10 | 64.10 | 11,890,210 |
| 04 Dec 2023 | 64.00 | 64.50 | 63.80 | 64.40 | 64.40 | 9,623,510 |
| 01 Dec 2023 | 64.20 | 64.20 | 63.60 | 63.80 | 63.80 | 10,458,567 |
| 30 Nov 2023 | 64.10 | 64.40 | 63.70 | 64.40 | 64.40 | 25,505,334 |
| 29 Nov 2023 | 64.00 | 64.20 | 63.50 | 63.70 | 63.70 | 12,973,971 |
| 28 Nov 2023 | 64.00 | 64.20 | 63.40 | 63.90 | 63.90 | 11,926,217 |
| 27 Nov 2023 | 64.00 | 64.70 | 63.40 | 63.50 | 63.50 | 9,063,172 |
| 24 Nov 2023 | 64.40 | 64.50 | 63.70 | 63.90 | 63.90 | 7,117,517 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.