Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,701.28 +394.77 (+0.59%) CMC Crypto 200
1,425.38 -3.19 (-0.22%)
Fubon Financial Holding Co., Ltd. (2881.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 72.70 | 73.50 | 72.50 | 73.40 | 73.40 | 31,874,574 |
| 30 May 2024 | 71.90 | 72.90 | 71.80 | 71.90 | 71.90 | 20,685,297 |
| 29 May 2024 | 74.00 | 74.00 | 72.30 | 72.40 | 72.40 | 23,494,805 |
| 28 May 2024 | 73.60 | 74.20 | 73.10 | 73.80 | 73.80 | 11,226,786 |
| 27 May 2024 | 73.10 | 73.70 | 72.90 | 73.50 | 73.50 | 14,157,165 |
| 24 May 2024 | 72.30 | 73.80 | 72.30 | 73.30 | 73.30 | 20,618,791 |
| 23 May 2024 | 72.60 | 72.90 | 72.20 | 72.50 | 72.50 | 12,663,222 |
| 22 May 2024 | 72.90 | 73.70 | 72.80 | 73.50 | 73.50 | 11,726,999 |
| 21 May 2024 | 73.40 | 73.50 | 72.40 | 72.90 | 72.90 | 15,452,775 |
| 20 May 2024 | 75.00 | 75.00 | 73.20 | 73.80 | 73.80 | 14,992,897 |
| 17 May 2024 | 74.20 | 75.00 | 74.00 | 74.60 | 74.60 | 23,484,791 |
| 16 May 2024 | 74.20 | 75.80 | 73.60 | 73.90 | 73.90 | 45,220,483 |
| 15 May 2024 | 71.60 | 74.10 | 71.50 | 73.80 | 73.80 | 51,340,312 |
| 14 May 2024 | 71.60 | 71.70 | 71.00 | 71.20 | 71.20 | 15,022,275 |
| 13 May 2024 | 72.00 | 72.00 | 70.90 | 71.50 | 71.50 | 18,215,320 |
| 10 May 2024 | 70.30 | 71.80 | 70.30 | 71.80 | 71.80 | 36,713,706 |
| 09 May 2024 | 69.80 | 70.60 | 69.60 | 69.90 | 69.90 | 19,453,077 |
| 08 May 2024 | 70.00 | 70.10 | 69.50 | 69.90 | 69.90 | 10,306,731 |
| 07 May 2024 | 70.20 | 70.20 | 69.30 | 69.90 | 69.90 | 13,915,153 |
| 06 May 2024 | 69.10 | 70.20 | 69.10 | 70.00 | 70.00 | 18,272,109 |
| 03 May 2024 | 69.10 | 69.60 | 68.90 | 69.00 | 69.00 | 9,355,757 |
| 02 May 2024 | 69.30 | 69.80 | 69.00 | 69.00 | 69.00 | 14,570,263 |
| 30 Apr 2024 | 69.10 | 69.80 | 69.10 | 69.10 | 69.10 | 13,842,067 |
| 29 Apr 2024 | 68.20 | 69.70 | 68.10 | 69.40 | 69.40 | 22,439,106 |
| 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 |
| *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.