Taiwan - Delayed Quote TWD

Fubon Financial Holding Co., Ltd. (2881C.TW)

Compare
53.10 0.00 (0.00%)
At close: 1:20:12 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 53.10 53.10 53.10 53.10 53.10 9,746
Dec 17, 2024 53.10 53.10 53.10 53.10 53.10 13,041
Dec 16, 2024 53.00 53.10 53.00 53.10 53.10 3,093
Dec 13, 2024 53.00 53.00 53.00 53.00 53.00 16,191
Dec 12, 2024 52.90 53.00 52.90 52.90 52.90 45,282
Dec 11, 2024 53.00 53.00 52.90 52.90 52.90 36,000
Dec 10, 2024 52.90 53.00 52.90 52.90 52.90 50,744
Dec 9, 2024 53.00 53.00 52.90 52.90 52.90 31,305
Dec 6, 2024 52.90 53.00 52.90 52.90 52.90 30,700
Dec 5, 2024 52.90 53.00 52.90 52.90 52.90 30,280
Dec 4, 2024 52.90 53.00 52.90 53.00 53.00 50,655
Dec 3, 2024 52.80 52.90 52.80 52.90 52.90 60,909
Dec 2, 2024 52.70 52.80 52.60 52.80 52.80 30,780
Nov 29, 2024 52.70 52.80 52.60 52.70 52.70 28,000
Nov 28, 2024 52.90 52.90 52.60 52.70 52.70 79,678
Nov 27, 2024 52.90 53.00 52.90 52.90 52.90 32,092
Nov 26, 2024 53.00 53.00 52.90 53.00 53.00 27,162
Nov 25, 2024 53.00 53.00 52.90 53.00 53.00 31,325
Nov 22, 2024 53.00 53.10 53.00 53.00 53.00 44,480
Nov 21, 2024 52.90 53.10 52.90 53.10 53.10 45,870
Nov 20, 2024 53.00 53.00 53.00 53.00 53.00 45,111
Nov 19, 2024 53.00 53.00 52.90 53.00 53.00 48,978
Nov 18, 2024 53.00 53.00 52.90 53.00 53.00 44,717
Nov 15, 2024 52.90 53.00 52.80 53.00 53.00 12,360
Nov 14, 2024 52.70 52.90 52.70 52.80 52.80 93,882
Nov 13, 2024 52.70 52.80 52.70 52.70 52.70 18,059
Nov 12, 2024 52.70 52.80 52.70 52.70 52.70 54,425
Nov 11, 2024 52.70 52.70 52.70 52.70 52.70 32,210
Nov 8, 2024 52.70 52.80 52.70 52.70 52.70 34,197
Nov 7, 2024 52.60 52.70 52.60 52.70 52.70 87,627
Nov 6, 2024 52.50 52.60 52.50 52.60 52.60 32,761
Nov 5, 2024 52.50 52.50 52.40 52.50 52.50 41,159
Nov 4, 2024 52.40 52.50 52.40 52.40 52.40 41,359
Nov 1, 2024 52.50 52.50 52.40 52.50 52.50 50,166
Oct 30, 2024 52.40 52.50 52.40 52.40 52.40 38,849
Oct 29, 2024 52.50 52.50 52.40 52.50 52.50 46,049
Oct 28, 2024 52.50 52.50 52.40 52.50 52.50 37,510
Oct 25, 2024 52.40 52.50 52.40 52.50 52.50 35,310
Oct 24, 2024 52.50 52.50 52.40 52.50 52.50 35,238
Oct 23, 2024 52.60 52.60 52.50 52.50 52.50 37,114
Oct 22, 2024 52.60 52.60 52.60 52.60 52.60 44,183
Oct 21, 2024 52.60 52.60 52.60 52.60 52.60 29,425
Oct 18, 2024 52.70 52.80 52.60 52.70 52.70 47,195
Oct 17, 2024 52.60 52.70 52.60 52.60 52.60 47,500
Oct 16, 2024 52.60 52.60 52.60 52.60 52.60 50,833
Oct 15, 2024 52.60 52.70 52.60 52.70 52.70 62,601
Oct 14, 2024 52.60 52.60 52.60 52.60 52.60 26,224
Oct 11, 2024 52.50 52.60 52.50 52.60 52.60 18,071
Oct 9, 2024 52.60 52.60 52.50 52.50 52.50 116,591
Oct 8, 2024 52.50 52.60 52.50 52.60 52.60 30,243
Oct 7, 2024 52.40 52.50 52.40 52.50 52.50 20,000
Oct 4, 2024 52.40 52.40 52.30 52.40 52.40 19,841
Oct 1, 2024 52.30 52.40 52.30 52.40 52.40 56,177
Sep 30, 2024 52.30 52.40 52.30 52.30 52.30 16,745
Sep 27, 2024 52.30 52.30 52.20 52.30 52.30 25,494
Sep 26, 2024 52.20 52.30 52.20 52.30 52.30 31,518
Sep 25, 2024 52.10 52.20 52.10 52.20 52.20 15,719
Sep 24, 2024 52.20 52.30 52.20 52.20 52.20 18,813
Sep 23, 2024 51.90 52.20 51.90 52.20 52.20 22,481
Sep 20, 2024 51.90 52.00 51.90 51.90 51.90 47,300
Sep 19, 2024 51.70 51.90 51.70 51.80 51.80 26,500
Sep 18, 2024 51.60 51.70 51.50 51.70 51.70 38,141
Sep 16, 2024 51.40 51.50 51.30 51.50 51.50 60,278
Sep 13, 2024 51.20 51.20 51.20 51.20 51.20 7,210
Sep 12, 2024 51.10 51.20 51.10 51.10 51.10 20,231
Sep 11, 2024 51.10 51.10 51.10 51.10 51.10 8,000
Sep 10, 2024 51.10 51.20 51.10 51.10 51.10 15,356
Sep 9, 2024 51.10 51.10 51.10 51.10 51.10 16,126
Sep 6, 2024 51.20 51.20 51.10 51.10 51.10 26,230
Sep 5, 2024 51.10 51.10 51.10 51.10 51.10 2,934
Sep 4, 2024 51.10 51.10 51.10 51.10 51.10 11,666
Sep 3, 2024 51.10 51.30 51.10 51.30 51.30 10,526
Sep 2, 2024 51.10 51.20 51.10 51.20 51.20 14,084
Aug 30, 2024 51.20 51.20 51.10 51.10 51.10 7,323
Aug 29, 2024 51.20 51.20 51.10 51.10 51.10 14,428
Aug 28, 2024 51.20 51.20 51.20 51.20 51.20 6,237
Aug 27, 2024 51.10 51.20 51.10 51.20 51.20 11,141
Aug 26, 2024 51.30 51.30 51.10 51.30 51.30 13,996
Aug 23, 2024 51.30 51.30 51.10 51.10 51.10 15,335
Aug 22, 2024 51.10 51.10 51.00 51.10 51.10 15,477
Aug 21, 2024 51.30 51.30 51.10 51.10 51.10 7,660
Aug 20, 2024 51.20 51.20 51.10 51.10 51.10 8,418
Aug 19, 2024 51.10 51.10 51.00 51.10 51.10 18,120
Aug 16, 2024 51.20 51.20 51.00 51.10 51.10 20,529
Aug 15, 2024 51.00 51.20 51.00 51.20 51.20 17,156
Aug 14, 2024 51.00 51.10 51.00 51.00 51.00 17,024
Aug 13, 2024 51.20 51.20 50.90 51.00 51.00 187,393
Aug 12, 2024 51.30 51.50 51.30 51.50 51.50 24,417
Aug 9, 2024 51.00 51.50 51.00 51.40 51.40 12,120
Aug 8, 2024 51.10 51.10 51.00 51.00 51.00 19,804
Aug 7, 2024 51.10 51.20 51.10 51.10 51.10 17,398
Aug 6, 2024 51.00 51.10 51.00 51.10 51.10 15,249
Aug 5, 2024 51.10 51.10 51.00 51.00 51.00 58,167
Aug 2, 2024 51.00 51.30 51.00 51.00 51.00 44,290
Aug 1, 2024 51.10 51.20 51.00 51.10 51.10 20,071
Jul 31, 2024 51.10 51.20 51.10 51.10 51.10 11,060
Jul 30, 2024 51.10 51.10 51.10 51.10 51.10 12,864
Jul 29, 2024 51.10 51.40 51.10 51.10 51.10 11,330
Jul 26, 2024 51.10 51.20 51.00 51.00 51.00 65,226
Jul 23, 2024 51.50 51.50 51.30 51.30 51.30 13,144
Jul 22, 2024 51.50 51.60 51.30 51.30 51.30 85,092
Jul 19, 2024 1.80 Dividend
Jul 19, 2024 51.60 51.70 51.30 51.50 51.50 106,545
Jul 18, 2024 53.10 53.10 53.00 53.00 51.20 77,141
Jul 17, 2024 53.00 53.20 53.00 53.10 51.30 52,159
Jul 16, 2024 53.10 53.10 53.00 53.00 51.20 59,470
Jul 15, 2024 53.10 53.10 53.00 53.10 51.30 69,540
Jul 12, 2024 53.10 53.10 53.00 53.10 51.30 91,053
Jul 11, 2024 53.30 53.30 53.00 53.10 51.30 72,593
Jul 10, 2024 53.20 53.30 53.00 53.20 51.39 76,654
Jul 9, 2024 53.30 53.40 53.10 53.20 51.39 126,509
Jul 8, 2024 53.50 53.60 53.20 53.40 51.59 100,281
Jul 5, 2024 53.50 53.60 53.40 53.50 51.68 52,996
Jul 4, 2024 53.40 53.50 53.40 53.40 51.59 50,461
Jul 3, 2024 53.50 53.50 53.40 53.40 51.59 26,877
Jul 2, 2024 53.40 53.50 53.40 53.50 51.68 7,624
Jul 1, 2024 53.80 53.80 53.40 53.40 51.59 22,899
Jun 28, 2024 53.50 53.60 53.50 53.60 51.78 14,540
Jun 27, 2024 53.50 53.60 53.50 53.50 51.68 31,273
Jun 26, 2024 53.50 53.50 53.50 53.50 51.68 24,079
Jun 25, 2024 53.50 53.60 53.50 53.50 51.68 53,989
Jun 24, 2024 53.60 53.60 53.60 53.60 51.78 27,485
Jun 21, 2024 53.70 53.70 53.60 53.60 51.78 13,978
Jun 20, 2024 53.70 53.70 53.60 53.70 51.88 69,951
Jun 19, 2024 53.60 53.80 53.60 53.80 51.97 44,884
Jun 18, 2024 53.70 53.70 53.60 53.70 51.88 50,124
Jun 17, 2024 53.80 53.80 53.70 53.70 51.88 34,085
Jun 14, 2024 53.70 53.80 53.70 53.80 51.97 20,609
Jun 13, 2024 53.80 53.80 53.60 53.80 51.97 52,032
Jun 12, 2024 53.70 53.80 53.70 53.80 51.97 48,000
Jun 11, 2024 53.80 53.90 53.70 53.80 51.97 29,063
Jun 7, 2024 53.80 53.90 53.70 53.80 51.97 27,405
Jun 6, 2024 53.70 53.80 53.70 53.80 51.97 12,631
Jun 5, 2024 53.80 53.90 53.70 53.90 52.07 26,247
Jun 4, 2024 53.90 53.90 53.80 53.90 52.07 4,791
Jun 3, 2024 53.70 53.90 53.70 53.90 52.07 16,935
May 31, 2024 53.80 53.90 53.60 53.90 52.07 40,039
May 30, 2024 53.80 53.90 53.80 53.80 51.97 32,697
May 29, 2024 53.90 54.00 53.80 53.80 51.97 89,602
May 28, 2024 53.90 54.10 53.90 54.00 52.17 25,895
May 27, 2024 53.90 54.20 53.90 54.00 52.17 16,538
May 24, 2024 54.00 54.00 54.00 54.00 52.17 8,237
May 23, 2024 54.00 54.00 54.00 54.00 52.17 26,440
May 22, 2024 54.00 54.10 54.00 54.00 52.17 27,207
May 21, 2024 54.00 54.10 54.00 54.00 52.17 26,579
May 20, 2024 54.10 54.10 54.00 54.00 52.17 29,502
May 17, 2024 54.20 54.20 54.00 54.00 52.17 39,720
May 16, 2024 54.10 54.20 54.00 54.10 52.26 26,265
May 15, 2024 54.20 54.20 54.10 54.10 52.26 18,575
May 14, 2024 54.20 54.20 54.00 54.10 52.26 36,520
May 13, 2024 54.10 54.20 54.10 54.10 52.26 11,639
May 10, 2024 54.10 54.20 54.10 54.10 52.26 24,310
May 9, 2024 54.10 54.20 54.10 54.10 52.26 18,674
May 8, 2024 54.10 54.20 54.10 54.10 52.26 24,258
May 7, 2024 54.10 54.20 54.10 54.20 52.36 35,268
May 6, 2024 54.20 54.30 54.10 54.10 52.26 37,194
May 3, 2024 54.20 54.30 54.20 54.20 52.36 12,859
May 2, 2024 54.30 54.30 54.20 54.30 52.46 49,298
Apr 30, 2024 54.30 54.30 54.30 54.30 52.46 4,584
Apr 29, 2024 54.20 54.40 54.20 54.30 52.46 21,775
Apr 26, 2024 54.20 54.30 54.20 54.20 52.36 35,452
Apr 25, 2024 54.40 54.50 54.20 54.20 52.36 80,197
Apr 24, 2024 54.50 54.60 54.50 54.50 52.65 22,224
Apr 23, 2024 54.50 54.50 54.40 54.40 52.55 4,304
Apr 22, 2024 54.40 54.60 54.40 54.40 52.55 20,322
Apr 19, 2024 54.50 54.50 54.40 54.40 52.55 10,203
Apr 18, 2024 54.40 54.50 54.40 54.50 52.65 8,507
Apr 17, 2024 54.60 54.70 54.50 54.50 52.65 19,920
Apr 16, 2024 54.00 54.60 54.00 54.60 52.75 92,706
Apr 15, 2024 54.70 54.70 54.70 54.70 52.84 3,177
Apr 12, 2024 54.70 54.70 54.70 54.70 52.84 10,648
Apr 11, 2024 54.70 54.80 54.70 54.70 52.84 6,664
Apr 10, 2024 54.70 54.90 54.70 54.80 52.94 11,081
Apr 9, 2024 54.70 54.80 54.70 54.70 52.84 25,530
Apr 8, 2024 54.70 54.80 54.70 54.80 52.94 7,493
Apr 3, 2024 54.70 54.70 54.70 54.70 52.84 8,655
Apr 2, 2024 54.80 55.30 54.60 54.70 52.84 31,057
Apr 1, 2024 54.70 54.80 54.70 54.80 52.94 16,392
Mar 29, 2024 54.50 54.80 54.50 54.80 52.94 10,000
Mar 28, 2024 54.60 54.60 54.50 54.50 52.65 5,586
Mar 27, 2024 54.50 54.60 54.50 54.50 52.65 7,977
Mar 26, 2024 54.60 54.60 54.40 54.50 52.65 12,846
Mar 25, 2024 54.50 54.80 54.50 54.60 52.75 9,882
Mar 22, 2024 54.60 54.60 54.30 54.30 52.46 150,298
Mar 21, 2024 54.60 54.70 54.60 54.60 52.75 14,396
Mar 20, 2024 54.60 54.60 54.60 54.60 52.75 2,567
Mar 19, 2024 54.60 54.70 54.60 54.70 52.84 14,997
Mar 18, 2024 54.70 54.70 54.60 54.60 52.75 14,020
Mar 15, 2024 54.60 54.70 54.60 54.70 52.84 163,046
Mar 14, 2024 54.60 54.60 54.60 54.60 52.75 35,625
Mar 13, 2024 54.60 54.70 54.60 54.60 52.75 13,688
Mar 12, 2024 54.60 54.70 54.60 54.70 52.84 27,185
Mar 11, 2024 54.60 54.70 54.60 54.60 52.75 22,950
Mar 8, 2024 54.60 54.60 54.60 54.60 52.75 14,639
Mar 7, 2024 54.70 54.80 54.60 54.60 52.75 29,783
Mar 6, 2024 54.70 54.80 54.70 54.70 52.84 8,739
Mar 5, 2024 54.80 54.80 54.70 54.70 52.84 42,006
Mar 4, 2024 54.80 54.80 54.80 54.80 52.94 10,876
Mar 1, 2024 54.70 54.70 54.60 54.70 52.84 12,202
Feb 29, 2024 54.70 54.80 54.60 54.60 52.75 19,750
Feb 27, 2024 54.70 54.70 54.50 54.70 52.84 39,874
Feb 26, 2024 54.70 54.80 54.60 54.70 52.84 19,702
Feb 23, 2024 54.70 54.80 54.70 54.70 52.84 18,012
Feb 22, 2024 54.80 54.80 54.70 54.70 52.84 44,025
Feb 21, 2024 54.80 54.80 54.80 54.80 52.94 12,277
Feb 20, 2024 54.80 54.90 54.80 54.90 53.04 15,396
Feb 19, 2024 55.00 55.00 54.90 54.90 53.04 3,606
Feb 16, 2024 54.80 55.00 54.80 55.00 53.13 7,710
Feb 15, 2024 54.80 54.90 54.80 54.90 53.04 10,760
Feb 5, 2024 54.70 54.90 54.50 54.90 53.04 84,392
Feb 2, 2024 54.80 54.80 54.70 54.80 52.94 16,697
Feb 1, 2024 54.70 54.80 54.70 54.80 52.94 5,350
Jan 31, 2024 54.70 54.70 54.70 54.70 52.84 3,969
Jan 30, 2024 54.80 54.80 54.80 54.80 52.94 10,280
Jan 29, 2024 54.80 54.90 54.80 54.90 53.04 9,031
Jan 26, 2024 54.80 54.80 54.80 54.80 52.94 3,065
Jan 25, 2024 54.80 54.80 54.80 54.80 52.94 10,170
Jan 24, 2024 54.80 54.80 54.80 54.80 52.94 2,579
Jan 23, 2024 54.80 54.80 54.70 54.80 52.94 19,425
Jan 22, 2024 54.70 54.80 54.70 54.70 52.84 5,500
Jan 19, 2024 54.80 54.80 54.70 54.70 52.84 9,103
Jan 18, 2024 54.70 54.80 54.70 54.70 52.84 8,757
Jan 17, 2024 54.70 54.70 54.70 54.70 52.84 7,226
Jan 16, 2024 54.70 54.80 54.70 54.80 52.94 8,014
Jan 15, 2024 54.70 54.70 54.70 54.70 52.84 -
Jan 12, 2024 54.70 54.80 54.70 54.70 52.84 9,200
Jan 11, 2024 54.70 54.80 54.70 54.80 52.94 27,574
Jan 10, 2024 54.70 54.70 54.60 54.70 52.84 22,338
Jan 9, 2024 54.80 54.80 54.70 54.70 52.84 18,373
Jan 8, 2024 54.90 54.90 54.80 54.80 52.94 3,489
Jan 5, 2024 54.80 54.90 54.80 54.90 53.04 10,173
Jan 4, 2024 54.80 54.90 54.80 54.80 52.94 10,161
Jan 3, 2024 54.80 54.90 54.70 54.80 52.94 14,261
Jan 2, 2024 54.90 54.90 54.90 54.90 53.04 4,086
Dec 29, 2023 55.00 55.10 55.00 55.00 53.13 10,543
Dec 28, 2023 54.70 54.80 54.70 54.80 52.94 13,300
Dec 27, 2023 54.80 54.90 54.70 54.70 52.84 24,633
Dec 26, 2023 54.80 54.80 54.70 54.80 52.94 21,782
Dec 25, 2023 54.70 54.80 54.70 54.80 52.94 23,248
Dec 22, 2023 54.80 54.80 54.70 54.70 52.84 8,122
Dec 21, 2023 54.70 54.80 54.70 54.80 52.94 6,402
Dec 20, 2023 54.90 54.90 54.70 54.70 52.84 12,739
Dec 19, 2023 54.80 54.90 54.80 54.90 53.04 5,427
Dec 18, 2023 55.00 55.00 54.70 54.90 53.04 12,394

Related Tickers

2882A.TW Cathay Financial Holding Co., Ltd.
61.10
+0.16%
 
2882B.TW Cathay Financial Holding Co., Ltd.
60.00
+0.50%
 
2888A.TW Shin Kong Financial Holding Co., Ltd.
35.55
+0.14%
 
2888B.TW Shin Kong Financial Holding Co., Ltd.
35.35
0.00%
 
2883B.TW KGI Financial Holding Co., Ltd.
7.79
-0.38%
 
2867.TW Mercuries Life Insurance Company Ltd.
6.41
+0.16%
 
2905.TW Mercuries & Associates Holding, Ltd.
15.65
0.00%
 
2882.TW Cathay Financial Holding Co., Ltd.
68.80
+0.29%
 
2888.TW Shin Kong Financial Holding Co., Ltd.
11.90
-0.42%
 
2883.TW KGI Financial Holding Co., Ltd.
17.95
-0.55%