Taiwan - Delayed Quote
TWD
Fubon Financial Holding Co., Ltd. (2881.TW)
161.50
-0.50
(-0.31%)
At close: October 30 at 1:30:26 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
160.00
161.50
158.00
161.50
161.50
13,074,202
Oct 29, 2026
160.50
163.50
160.50
162.00
162.00
11,113,998
Oct 28, 2026
161.00
164.00
160.50
161.00
161.00
10,153,096
Oct 27, 2026
163.50
164.00
158.50
162.00
162.00
23,555,896
Oct 23, 2026
158.50
158.50
158.50
158.50
158.50
-
Oct 22, 2026
158.50
160.00
157.50
158.50
158.50
10,328,861
Oct 21, 2026
155.00
159.00
154.00
158.50
158.50
16,695,433
Oct 20, 2026
156.00
157.50
153.50
153.50
153.50
14,278,835
Oct 19, 2026
160.50
161.00
156.50
158.50
158.50
16,024,997
Oct 16, 2026
159.00
164.50
158.00
161.50
161.50
26,122,300
Oct 15, 2026
160.50
160.50
157.00
159.50
159.50
23,892,046
Oct 14, 2026
158.50
160.50
155.50
160.50
160.50
27,953,428
Oct 13, 2026
156.00
161.50
156.00
160.00
160.00
19,125,840
Oct 12, 2026
152.50
160.00
152.50
158.50
158.50
16,491,089
Oct 8, 2026
154.50
155.50
152.50
153.00
153.00
14,000,206
Oct 7, 2026
154.50
155.50
154.00
155.50
155.50
12,086,636
Oct 6, 2026
151.50
154.50
151.50
154.50
154.50
16,436,963
Oct 5, 2026
152.50
153.00
151.00
152.00
152.00
11,000,006
Oct 2, 2026
149.00
151.50
149.00
150.50
150.50
10,154,209
Oct 1, 2026
151.00
151.50
147.50
150.50
150.50
17,965,800
Sep 30, 2026
153.00
153.50
151.00
151.00
151.00
11,153,899
Sep 29, 2026
150.00
155.00
150.00
151.50
151.50
14,036,485
Sep 24, 2026
151.50
153.00
150.00
150.00
150.00
8,193,074
Sep 23, 2026
155.50
155.50
152.50
153.00
153.00
14,725,772
Sep 22, 2026
156.50
156.50
153.50
154.50
154.50
16,750,286
Sep 21, 2026
150.50
156.00
149.50
154.50
154.50
14,916,075
Sep 18, 2026
152.50
152.50
148.00
150.50
150.50
27,506,101
Sep 17, 2026
153.00
154.50
151.00
151.50
151.50
13,452,379
Sep 16, 2026
152.00
153.00
150.00
153.00
153.00
20,660,466
Sep 15, 2026
154.00
154.50
149.50
151.00
151.00
15,566,889
Sep 14, 2026
146.50
154.50
146.00
154.00
154.00
18,222,828
Sep 11, 2026
146.00
148.50
144.00
148.50
148.50
10,487,220
Sep 10, 2026
146.00
149.00
146.00
148.50
148.50
12,148,570
Sep 9, 2026
148.50
149.00
145.00
147.00
147.00
16,313,177
Sep 8, 2026
149.50
150.50
148.00
149.00
149.00
11,946,873
Sep 7, 2026
155.00
155.50
148.00
149.50
149.50
21,288,140
Sep 4, 2026
147.50
151.50
147.00
150.50
150.50
18,773,168
Sep 3, 2026
144.00
148.50
143.00
147.00
147.00
18,425,098
Sep 2, 2026
144.50
145.00
142.50
143.50
143.50
12,908,201
Sep 1, 2026
143.50
145.00
141.50
145.00
145.00
19,212,444
Aug 31, 2026
143.00
145.00
142.00
144.00
144.00
33,181,388
Aug 28, 2026
141.00
144.50
140.50
144.00
144.00
16,327,346
Aug 27, 2026
139.00
142.50
138.00
141.50
141.50
21,345,562
Aug 26, 2026
140.00
143.50
138.00
138.50
138.50
28,418,968
Aug 25, 2026
134.00
142.50
132.50
141.50
141.50
45,392,232
Aug 24, 2026
135.00
135.00
131.00
132.00
132.00
13,426,980
Aug 21, 2026
129.00
135.50
127.50
134.00
134.00
37,027,672
Aug 20, 2026
128.50
130.00
125.50
128.00
128.00
18,592,854
Aug 19, 2026
129.00
129.50
127.50
128.50
128.50
12,502,775
Aug 18, 2026
125.00
129.50
125.00
129.50
129.50
22,180,370
Aug 17, 2026
127.00
127.00
123.50
125.50
125.50
28,288,994
Aug 14, 2026
128.50
130.00
128.00
129.50
129.50
8,825,755
Aug 13, 2026
128.00
129.00
127.00
128.50
128.50
8,538,623
Aug 12, 2026
127.50
129.50
126.50
127.00
127.00
9,079,621
Aug 11, 2026
129.50
129.50
127.50
128.00
128.00
11,040,435
Aug 10, 2026
128.00
129.00
125.50
128.50
128.50
10,299,367
Aug 7, 2026
127.00
128.00
126.00
127.00
127.00
10,760,716
Aug 6, 2026
128.50
129.50
125.00
126.00
126.00
19,715,447
Aug 5, 2026
130.00
132.50
129.00
129.50
129.50
15,213,145
Aug 4, 2026
127.00
131.00
127.00
128.50
128.50
29,051,402
Aug 3, 2026
129.00
130.50
126.50
129.50
129.50
21,957,353
Jul 31, 2026
128.00
131.00
127.00
130.00
130.00
32,445,425
Jul 30, 2026
125.00
125.00
121.00
124.00
124.00
22,820,954
Jul 29, 2026
126.50
127.00
120.50
123.00
123.00
30,654,457
Jul 28, 2026
127.50
128.00
124.00
125.50
125.50
21,626,365
Jul 27, 2026
129.00
130.00
127.00
130.00
130.00
15,452,430
Jul 24, 2026
127.00
129.00
126.50
127.50
127.50
15,710,313
Jul 23, 2026
129.00
129.50
126.50
128.50
128.50
16,132,641
Jul 22, 2026
124.00
129.50
124.00
127.00
127.00
27,801,213
Jul 21, 2026
124.00
125.00
122.50
123.50
123.50
16,798,624
Jul 20, 2026
125.00
125.50
122.00
123.50
123.50
26,496,365
Jul 17, 2026
124.50
125.50
123.00
124.50
124.50
33,187,157
Jul 16, 2026
128.50
129.50
123.50
125.00
125.00
26,244,815
Jul 15, 2026
126.50
130.00
126.00
128.50
128.50
27,336,864
Jul 14, 2026
127.00
127.00
121.50
125.00
125.00
26,579,555
Jul 13, 2026
125.50
127.50
124.50
127.00
127.00
24,192,331
Jul 9, 2026
129.00
129.00
122.50
124.50
124.50
25,220,485
Jul 8, 2026
124.00
126.00
122.50
126.00
126.00
25,880,901
Jul 7, 2026
121.50
123.50
121.00
123.00
123.00
20,954,719
Jul 6, 2026
122.00
123.00
120.50
121.50
121.50
15,350,177
Jul 3, 2026
118.50
121.50
118.50
121.00
121.00
29,634,110
Jul 2, 2026
122.00
123.50
118.00
119.50
119.50
72,657,157
Jul 1, 2026
4.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
128.00
131.00
121.50
122.50
122.50
66,858,771
Jun 30, 2026
130.00
132.00
127.00
129.50
125.25
57,540,886
Jun 29, 2026
132.00
134.50
128.00
128.50
124.28
30,562,875
Jun 26, 2026
136.00
138.00
133.00
134.00
129.60
31,021,556
Jun 25, 2026
133.50
138.00
133.50
136.00
131.54
21,284,471
Jun 24, 2026
135.50
139.00
134.50
134.50
130.09
29,701,142
Jun 23, 2026
137.00
141.00
137.00
137.50
132.99
24,067,158
Jun 22, 2026
139.50
141.00
136.00
138.50
133.95
24,131,602
Jun 18, 2026
137.00
141.00
135.50
138.00
133.47
44,276,004
Jun 17, 2026
133.00
139.00
131.50
135.50
131.05
40,305,106
Jun 16, 2026
128.50
132.50
127.50
132.00
127.67
39,847,023
Jun 15, 2026
126.00
128.00
124.50
127.50
123.32
25,609,258
Jun 12, 2026
127.00
129.00
120.50
122.00
118.00
42,253,395
Jun 11, 2026
125.00
127.50
121.50
125.50
121.38
61,634,852
Jun 10, 2026
124.00
126.00
122.50
122.50
118.48
68,093,778
Jun 9, 2026
115.00
126.50
115.00
125.00
120.90
87,597,811
Jun 8, 2026
112.00
117.50
112.00
116.00
112.19
104,388,292
Jun 5, 2026
114.00
119.00
112.00
118.00
114.13
61,138,437
Jun 4, 2026
113.50
114.00
112.00
114.00
110.26
55,185,284
Jun 3, 2026
115.50
116.00
111.00
113.00
109.29
71,704,539
Jun 2, 2026
110.50
113.50
109.00
113.50
109.78
97,053,866
Jun 1, 2026
109.50
112.00
107.00
110.50
106.87
87,169,374
May 29, 2026
110.50
111.00
107.00
110.00
106.39
138,784,787
May 28, 2026
110.00
112.00
107.00
110.00
106.39
82,132,672
May 27, 2026
104.50
110.00
103.00
110.00
106.39
92,282,492
May 26, 2026
97.80
103.50
97.80
103.50
100.10
102,121,967
May 25, 2026
95.40
97.70
94.70
97.70
94.49
46,786,568
May 22, 2026
95.40
96.00
94.30
95.10
91.98
41,582,008
May 21, 2026
96.50
96.80
95.30
96.10
92.95
32,015,568
May 20, 2026
97.10
97.20
95.60
95.80
92.66
29,383,031
May 19, 2026
95.70
98.10
95.50
97.20
94.01
35,452,336
May 18, 2026
96.30
96.60
94.50
95.20
92.08
25,612,782
May 15, 2026
96.50
98.60
95.00
96.10
92.95
99,740,538
May 14, 2026
93.90
96.00
93.90
94.60
91.50
19,873,965
May 13, 2026
93.50
95.20
93.30
94.70
91.59
18,212,137
May 12, 2026
96.00
96.00
93.70
93.70
90.62
35,914,987
May 11, 2026
96.70
96.70
95.50
95.50
92.37
21,973,651
May 8, 2026
94.50
96.90
94.10
96.70
93.53
57,391,289
May 7, 2026
93.30
94.80
92.50
94.50
91.40
34,939,336
May 6, 2026
93.00
94.00
92.40
92.80
89.75
24,089,561
May 5, 2026
91.50
92.30
90.40
92.20
89.17
24,529,764
May 4, 2026
91.80
94.00
91.00
91.00
88.01
49,138,608
Apr 30, 2026
90.40
91.80
90.00
90.00
87.05
30,824,103
Apr 29, 2026
89.40
91.30
89.10
91.30
88.30
37,091,754
Apr 28, 2026
88.50
89.20
88.10
88.60
85.69
20,879,110
Apr 27, 2026
87.50
88.50
87.20
87.90
85.02
24,035,589
Apr 24, 2026
88.20
88.70
87.80
87.80
84.92
16,615,830
Apr 23, 2026
88.20
89.20
88.10
88.30
85.40
26,193,198
Apr 22, 2026
87.80
88.80
87.70
88.30
85.40
23,316,872
Apr 21, 2026
88.10
88.10
87.20
87.70
84.82
18,209,986
Apr 20, 2026
87.90
88.00
87.20
87.20
84.34
21,759,071
Apr 17, 2026
88.00
88.00
86.80
88.00
85.11
24,078,612
Apr 16, 2026
87.30
88.40
87.20
87.90
85.02
20,729,379
Apr 15, 2026
88.00
88.40
87.10
87.50
84.63
21,034,630
Apr 14, 2026
86.70
88.40
86.70
87.60
84.73
18,050,038
Apr 13, 2026
87.50
87.60
86.70
86.70
83.85
17,099,835
Apr 10, 2026
87.50
88.20
87.30
87.60
84.73
20,351,718
Apr 9, 2026
89.20
89.20
87.60
88.50
85.60
21,189,428
Apr 8, 2026
89.20
89.20
87.90
89.20
86.27
17,377,591
Apr 7, 2026
87.90
88.30
86.50
87.70
84.82
13,830,105
Apr 2, 2026
88.10
88.40
87.20
87.80
84.92
10,025,173
Apr 1, 2026
87.60
88.00
87.00
87.80
84.92
13,379,610
Mar 31, 2026
85.80
87.20
85.80
86.00
83.18
16,077,941
Mar 30, 2026
86.20
87.40
86.20
86.40
83.56
19,983,515
Mar 27, 2026
87.80
88.30
87.10
87.70
84.82
13,245,107
Mar 26, 2026
89.20
89.20
88.00
88.60
85.69
13,705,757
Mar 25, 2026
89.20
89.20
87.90
88.80
85.89
13,456,623
Mar 24, 2026
87.30
87.90
86.60
87.10
84.24
12,087,520
Mar 23, 2026
85.80
87.50
85.30
86.80
83.95
24,642,620
Mar 20, 2026
87.50
89.40
87.20
88.60
85.69
34,642,529
Mar 19, 2026
89.00
89.20
87.50
88.20
85.31
25,440,528
Mar 18, 2026
90.90
90.90
89.10
89.50
86.56
14,458,299
Mar 17, 2026
89.50
90.90
89.40
89.80
86.85
24,791,907
Mar 16, 2026
89.10
89.60
88.40
88.80
85.89
12,979,111
Mar 13, 2026
88.50
88.70
88.00
88.10
85.21
19,665,172
Mar 12, 2026
88.00
89.40
88.00
89.40
86.47
20,668,142
Mar 11, 2026
88.00
90.10
87.80
89.20
86.27
14,551,338
Mar 10, 2026
88.70
88.70
87.30
88.30
85.40
17,562,979
Mar 9, 2026
84.00
87.20
83.50
87.20
84.34
40,799,520
Mar 6, 2026
89.80
90.00
88.60
88.80
85.89
34,932,982
Mar 5, 2026
90.80
91.30
89.80
90.50
87.53
19,193,816
Mar 4, 2026
92.20
92.30
89.80
89.80
86.85
36,239,727
Mar 3, 2026
92.70
93.50
92.60
93.10
90.04
12,454,755
Mar 2, 2026
94.20
94.20
92.80
93.00
89.95
21,906,784
Feb 26, 2026
92.90
95.10
92.90
94.20
91.11
34,668,062
Feb 25, 2026
94.00
94.00
92.80
92.90
89.85
28,096,823
Feb 24, 2026
95.80
96.20
94.10
94.10
91.01
22,251,014
Feb 23, 2026
96.50
96.50
95.20
95.70
92.56
36,505,199
Feb 11, 2026
95.00
95.70
94.70
95.20
92.08
16,919,103
Feb 10, 2026
94.20
95.00
93.50
94.50
91.40
13,827,542
Feb 9, 2026
93.00
94.20
92.90
93.80
90.72
13,844,743
Feb 6, 2026
92.70
92.90
91.40
92.40
89.37
12,719,419
Feb 5, 2026
92.80
93.70
92.10
93.50
90.43
14,212,576
Feb 4, 2026
91.70
93.50
91.70
92.70
89.66
17,626,098
Feb 3, 2026
91.60
92.60
91.30
91.80
88.79
13,641,415
Feb 2, 2026
91.50
91.60
89.80
90.50
87.53
21,614,236
Jan 30, 2026
92.20
92.50
90.90
90.90
87.92
23,111,432
Jan 29, 2026
92.10
93.30
91.80
92.30
89.27
15,269,465
Jan 28, 2026
92.90
93.10
91.80
92.50
89.46
17,352,554
Jan 27, 2026
93.50
94.30
92.40
92.40
89.37
22,045,386
Jan 26, 2026
93.50
93.90
93.10
93.20
90.14
14,020,739
Jan 23, 2026
93.70
93.70
92.60
93.50
90.43
13,570,465
Jan 22, 2026
93.70
94.20
92.80
93.00
89.95
18,724,433
Jan 21, 2026
93.70
94.00
92.80
93.00
89.95
20,236,476
Jan 20, 2026
94.90
95.20
94.00
94.00
90.92
16,512,621
Jan 19, 2026
94.40
96.20
94.40
95.00
91.88
15,533,367
Jan 16, 2026
94.60
95.80
94.40
95.00
91.88
18,788,635
Jan 15, 2026
94.60
95.50
94.10
94.10
91.01
17,215,083
Jan 14, 2026
94.50
95.10
93.80
93.80
90.72
19,721,352
Jan 13, 2026
95.20
95.20
94.00
94.20
91.11
19,031,878
Jan 12, 2026
95.60
95.80
95.00
95.00
91.88
13,337,196
Jan 9, 2026
97.00
97.00
95.20
95.50
92.37
15,227,135
Jan 8, 2026
96.30
97.10
96.10
97.00
93.82
9,502,984
Jan 7, 2026
96.50
96.70
95.70
96.10
92.95
12,862,538
Jan 6, 2026
97.30
97.70
96.30
96.40
93.24
12,413,897
Jan 5, 2026
95.60
97.30
95.30
97.20
94.01
13,275,454
Jan 2, 2026
96.20
97.00
95.50
95.60
92.46
12,895,790
Dec 31, 2025
97.00
97.40
96.10
96.10
92.95
12,410,141
Dec 30, 2025
97.60
97.80
96.80
97.00
93.82
8,845,021
Dec 29, 2025
96.90
98.30
96.80
98.20
94.98
6,456,976
Dec 26, 2025
98.10
98.30
97.00
97.00
93.82
12,368,531
Dec 24, 2025
98.40
98.80
97.90
98.00
94.78
15,559,947
Dec 23, 2025
98.50
98.60
96.70
98.10
94.88
15,892,606
Dec 22, 2025
97.90
98.50
97.80
98.20
94.98
20,486,074
Dec 19, 2025
96.60
97.60
96.30
97.30
94.11
21,259,861
Dec 18, 2025
97.60
97.60
95.80
96.80
93.62
23,959,532
Dec 17, 2025
96.00
97.90
96.00
97.30
94.11
33,469,185
Dec 16, 2025
95.00
96.20
94.80
96.00
92.85
27,531,043
Dec 15, 2025
96.00
96.60
95.30
95.60
92.46
14,966,774
Dec 12, 2025
95.80
97.20
95.50
96.80
93.62
21,210,920
Dec 11, 2025
95.70
96.00
94.40
95.10
91.98
11,458,753
Dec 10, 2025
96.30
96.80
94.70
95.20
92.08
11,820,012
Dec 9, 2025
95.30
96.30
95.20
96.30
93.14
16,379,762
Dec 8, 2025
94.60
95.50
94.00
95.50
92.37
15,405,104
Dec 5, 2025
94.90
94.90
93.60
94.90
91.79
11,645,056
Dec 4, 2025
93.10
94.90
93.00
94.70
91.59
25,047,691
Dec 3, 2025
92.20
93.10
91.70
93.10
90.04
16,906,159
Dec 2, 2025
92.70
92.70
91.40
92.10
89.08
26,165,233
Dec 1, 2025
92.50
93.70
91.80
91.80
88.79
13,982,099
Nov 28, 2025
93.20
94.10
92.50
92.60
89.56
21,062,593
Nov 27, 2025
92.70
94.50
92.10
93.90
90.82
50,459,875
Nov 26, 2025
93.90
94.60
92.90
93.20
90.14
57,765,893
Nov 25, 2025
91.80
94.00
91.00
92.90
89.85
76,645,843
Nov 24, 2025
89.50
93.00
89.00
92.00
88.98
99,751,696
Nov 21, 2025
88.40
90.30
88.40
88.70
85.79
75,740,896
Nov 20, 2025
89.10
90.60
89.10
89.30
86.37
66,153,807
Nov 19, 2025
89.60
90.70
88.10
88.10
85.21
73,782,341
Nov 18, 2025
91.20
92.80
89.50
89.50
86.56
61,683,580
Nov 17, 2025
93.60
93.60
91.50
91.80
88.79
48,868,496
Nov 14, 2025
93.40
94.20
93.00
93.30
90.24
35,126,754
Nov 13, 2025
92.50
94.40
92.20
94.00
90.92
53,925,925
Nov 12, 2025
91.50
92.30
91.50
91.70
88.69
14,133,157
Nov 11, 2025
91.40
92.50
91.00
91.00
88.01
18,138,379
Nov 10, 2025
90.50
91.40
90.20
90.60
87.63
8,264,347
Nov 7, 2025
91.10
91.20
90.40
90.50
87.53
8,839,832
Nov 6, 2025
91.80
92.00
90.90
91.80
88.79
12,043,354
Nov 5, 2025
91.50
91.60
90.60
90.60
87.63
15,806,574
Nov 4, 2025
92.40
93.00
92.00
92.50
89.46
16,158,095
Nov 3, 2025
91.20
92.10
90.90
92.00
88.98
14,020,243
Oct 31, 2025
92.50
92.50
91.20
91.20
88.21
11,353,559
Oct 30, 2025
92.80
92.80
91.10
92.40
89.37
12,939,012
