Comparing Back to the side-by-side chart ↗
Fubon Financial Holding Co Ltd (2881.TW) — Price History
As of 2026-10-29 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +8.7% vs the 50-day and +40.5% vs the 200-day average, 1.5% below the 52-week high and +94% off the 52-week low. Computed from daily closes. (as of 2026-10-29)
- Trend: Fubon Financial Holding Co Ltd trades 8.7% above its 50-day and 40.5% above its 200-day moving average. (as of 2026-10-29)
Fubon Financial Holding is a Taipei-based group that runs banking, life insurance, property insurance, securities and other financial units. It sells life, health, accident and property policies alongside retail, corporate and investment banking, brokerage and trust services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2881.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-29 | 160.50 | 163.50 | 160.50 | 162.00 | +0.62% | 11,226,501 |
| 2026-10-28 | 161.00 | 164.00 | 160.50 | 161.00 | -0.62% | 10,269,205 |
| 2026-10-27 | 163.50 | 164.00 | 158.50 | 162.00 | +2.21% | 24,473,713 |
| 2026-10-22 | 158.50 | 160.00 | 157.50 | 158.50 | +0.00% | 10,455,330 |
| 2026-10-21 | 155.00 | 159.00 | 154.00 | 158.50 | +3.26% | 16,846,697 |
| 2026-10-20 | 156.00 | 157.50 | 153.50 | 153.50 | -3.15% | 14,730,834 |
| 2026-10-19 | 160.50 | 161.00 | 156.50 | 158.50 | -1.86% | 16,182,233 |
| 2026-10-16 | 159.00 | 164.50 | 158.00 | 161.50 | +1.25% | 26,397,221 |
| 2026-10-15 | 160.50 | 160.50 | 157.00 | 159.50 | -0.62% | 24,375,430 |
| 2026-10-14 | 158.50 | 160.50 | 155.50 | 160.50 | +0.31% | 28,828,049 |
| 2026-10-13 | 156.00 | 161.50 | 156.00 | 160.00 | +0.95% | 19,441,471 |
| 2026-10-12 | 152.50 | 160.00 | 152.50 | 158.50 | +3.59% | 16,847,357 |
| 2026-10-08 | 154.50 | 155.50 | 152.50 | 153.00 | -1.61% | 14,629,239 |
| 2026-10-07 | 154.50 | 155.50 | 154.00 | 155.50 | +0.65% | 12,226,914 |
| 2026-10-06 | 151.50 | 154.50 | 151.50 | 154.50 | +1.64% | 16,607,313 |
| 2026-10-05 | 152.50 | 153.00 | 151.00 | 152.00 | +1.00% | 11,116,444 |
| 2026-10-02 | 149.00 | 151.50 | 149.00 | 150.50 | +0.00% | 10,614,902 |
| 2026-10-01 | 151.00 | 151.50 | 147.50 | 150.50 | -0.33% | 18,246,085 |
| 2026-09-30 | 153.00 | 153.50 | 151.00 | 151.00 | -0.33% | 11,350,421 |
| 2026-09-29 | 150.00 | 155.00 | 150.00 | 151.50 | +1.00% | 14,184,273 |
| 2026-09-24 | 151.50 | 153.00 | 150.00 | 150.00 | -1.96% | 8,417,116 |
| 2026-09-23 | 155.50 | 155.50 | 152.50 | 153.00 | -0.97% | 14,875,887 |
| 2026-09-22 | 156.50 | 156.50 | 153.50 | 154.50 | +0.00% | 17,070,787 |
| 2026-09-21 | 150.50 | 156.00 | 149.50 | 154.50 | +2.66% | 15,221,165 |
| 2026-09-18 | 152.50 | 152.50 | 148.00 | 150.50 | -0.66% | 28,248,424 |
| 2026-09-17 | 153.00 | 154.50 | 151.00 | 151.50 | -0.98% | 14,045,882 |
| 2026-09-16 | 152.00 | 153.00 | 150.00 | 153.00 | +1.32% | 20,793,317 |
| 2026-09-15 | 154.00 | 154.50 | 149.50 | 151.00 | -1.95% | 15,894,184 |
| 2026-09-14 | 146.50 | 154.50 | 146.00 | 154.00 | +3.70% | 19,008,138 |
| 2026-09-11 | 146.00 | 148.50 | 144.00 | 148.50 | +0.00% | 10,662,888 |
| 2026-09-10 | 146.00 | 149.00 | 146.00 | 148.50 | +1.02% | 12,504,942 |
| 2026-09-09 | 148.50 | 149.00 | 145.00 | 147.00 | -1.34% | 16,660,623 |
| 2026-09-08 | 149.50 | 150.50 | 148.00 | 149.00 | -0.33% | 12,457,783 |
| 2026-09-07 | 155.00 | 155.50 | 148.00 | 149.50 | -0.66% | 21,676,639 |
| 2026-09-04 | 147.50 | 151.50 | 147.00 | 150.50 | +2.38% | 19,146,551 |
| 2026-09-03 | 144.00 | 148.50 | 143.00 | 147.00 | +2.44% | 20,256,586 |
| 2026-09-02 | 144.50 | 145.00 | 142.50 | 143.50 | -1.03% | 13,285,257 |
| 2026-09-01 | 143.50 | 145.00 | 141.50 | 145.00 | +0.69% | 19,553,535 |
| 2026-08-31 | 143.00 | 145.00 | 142.00 | 144.00 | +0.00% | 33,320,565 |
| 2026-08-28 | 141.00 | 144.50 | 140.50 | 144.00 | +1.77% | 16,595,185 |
| 2026-08-27 | 139.00 | 142.50 | 138.00 | 141.50 | +2.17% | 21,704,439 |
| 2026-08-26 | 140.00 | 143.50 | 138.00 | 138.50 | -2.12% | 28,710,843 |
| 2026-08-25 | 134.00 | 142.50 | 132.50 | 141.50 | +7.20% | 47,095,914 |
| 2026-08-24 | 135.00 | 135.00 | 131.00 | 132.00 | -1.49% | 13,555,025 |
| 2026-08-21 | 129.00 | 135.50 | 127.50 | 134.00 | +4.69% | 38,191,506 |
| 2026-08-20 | 128.50 | 130.00 | 125.50 | 128.00 | -0.39% | 18,713,372 |
| 2026-08-19 | 129.00 | 129.50 | 127.50 | 128.50 | -0.77% | 12,785,616 |
| 2026-08-18 | 125.00 | 129.50 | 125.00 | 129.50 | +3.19% | 22,389,687 |
| 2026-08-17 | 127.00 | 127.00 | 123.50 | 125.50 | -3.09% | 29,364,754 |
| 2026-08-14 | 128.50 | 130.00 | 128.00 | 129.50 | +0.78% | 8,926,175 |
| 2026-08-13 | 128.00 | 129.00 | 127.00 | 128.50 | +1.18% | 8,749,804 |
| 2026-08-12 | 127.50 | 129.50 | 126.50 | 127.00 | -0.78% | 9,181,394 |
| 2026-08-11 | 129.50 | 129.50 | 127.50 | 128.00 | -0.39% | 11,108,078 |
| 2026-08-10 | 128.00 | 129.00 | 125.50 | 128.50 | +1.18% | 10,410,703 |
| 2026-08-07 | 127.00 | 128.00 | 126.00 | 127.00 | +0.79% | 10,760,716 |
| 2026-08-06 | 128.50 | 129.50 | 125.00 | 126.00 | -2.70% | 19,715,447 |
| 2026-08-05 | 130.00 | 132.50 | 129.00 | 129.50 | +0.78% | 15,213,145 |
| 2026-08-04 | 127.00 | 131.00 | 127.00 | 128.50 | -0.77% | 29,051,402 |
| 2026-08-03 | 129.00 | 130.50 | 126.50 | 129.50 | -0.38% | 21,957,353 |
| 2026-07-31 | 128.00 | 131.00 | 127.00 | 130.00 | +4.84% | 32,445,425 |
| 2026-07-30 | 125.00 | 125.00 | 121.00 | 124.00 | +0.81% | 22,820,954 |
| 2026-07-29 | 126.50 | 127.00 | 120.50 | 123.00 | -1.99% | 30,654,457 |
| 2026-07-28 | 127.50 | 128.00 | 124.00 | 125.50 | -3.46% | 21,626,365 |
| 2026-07-27 | 129.00 | 130.00 | 127.00 | 130.00 | +1.96% | 15,452,430 |
| 2026-07-24 | 127.00 | 129.00 | 126.50 | 127.50 | -0.78% | 15,710,313 |
| 2026-07-23 | 129.00 | 129.50 | 126.50 | 128.50 | +1.18% | 16,132,641 |
| 2026-07-22 | 124.00 | 129.50 | 124.00 | 127.00 | +2.83% | 27,801,213 |
| 2026-07-21 | 124.00 | 125.00 | 122.50 | 123.50 | +0.00% | 16,798,624 |
| 2026-07-20 | 125.00 | 125.50 | 122.00 | 123.50 | -0.80% | 26,496,365 |
| 2026-07-17 | 124.50 | 125.50 | 123.00 | 124.50 | -0.40% | 33,187,157 |
| 2026-07-16 | 128.50 | 129.50 | 123.50 | 125.00 | -2.72% | 26,244,815 |
| 2026-07-15 | 126.50 | 130.00 | 126.00 | 128.50 | +2.80% | 27,336,864 |
| 2026-07-14 | 127.00 | 127.00 | 121.50 | 125.00 | -1.57% | 26,579,555 |
| 2026-07-13 | 125.50 | 127.50 | 124.50 | 127.00 | +2.01% | 24,192,331 |
| 2026-07-10 | 124.50 | 124.50 | 124.50 | 124.50 | +0.00% | 0 |
| 2026-07-09 | 129.00 | 129.00 | 122.50 | 124.50 | -1.19% | 25,220,485 |
| 2026-07-08 | 124.00 | 126.00 | 122.50 | 126.00 | +2.44% | 25,880,901 |
| 2026-07-07 | 121.50 | 123.50 | 121.00 | 123.00 | +1.23% | 20,954,719 |
| 2026-07-06 | 122.00 | 123.00 | 120.50 | 121.50 | +0.41% | 15,350,177 |
| 2026-07-03 | 118.50 | 121.50 | 118.50 | 121.00 | +1.26% | 29,634,110 |
| 2026-07-02 | 122.00 | 123.50 | 118.00 | 119.50 | -2.45% | 72,657,157 |
| 2026-07-01 | 128.00 | 131.00 | 121.50 | 122.50 | -5.41% | 66,858,771 |
| 2026-06-30 | 130.00 | 132.00 | 127.00 | 129.50 | +0.78% | 57,540,886 |
| 2026-06-29 | 132.00 | 134.50 | 128.00 | 128.50 | -4.10% | 30,562,875 |
| 2026-06-26 | 136.00 | 138.00 | 133.00 | 134.00 | -1.47% | 31,021,556 |
| 2026-06-25 | 133.50 | 138.00 | 133.50 | 136.00 | +1.12% | 21,284,471 |
| 2026-06-24 | 135.50 | 139.00 | 134.50 | 134.50 | -2.18% | 29,701,142 |
| 2026-06-23 | 137.00 | 141.00 | 137.00 | 137.50 | -0.72% | 24,067,158 |
| 2026-06-22 | 139.50 | 141.00 | 136.00 | 138.50 | +0.36% | 24,131,602 |
| 2026-06-18 | 137.00 | 141.00 | 135.50 | 138.00 | +1.85% | 44,276,004 |
| 2026-06-17 | 133.00 | 139.00 | 131.50 | 135.50 | +2.65% | 40,305,106 |
| 2026-06-16 | 128.50 | 132.50 | 127.50 | 132.00 | +3.53% | 39,847,023 |
| 2026-06-15 | 126.00 | 128.00 | 124.50 | 127.50 | +4.51% | 25,609,258 |
| 2026-06-12 | 127.00 | 129.00 | 120.50 | 122.00 | -2.79% | 42,253,395 |
| 2026-06-11 | 125.00 | 127.50 | 121.50 | 125.50 | +2.45% | 61,634,852 |
| 2026-06-10 | 124.00 | 126.00 | 122.50 | 122.50 | -2.00% | 68,093,778 |
| 2026-06-09 | 115.00 | 126.50 | 115.00 | 125.00 | +7.76% | 87,597,811 |
| 2026-06-08 | 112.00 | 117.50 | 112.00 | 116.00 | -1.69% | 104,388,292 |
| 2026-06-05 | 114.00 | 119.00 | 112.00 | 118.00 | +3.51% | 61,138,437 |
| 2026-06-04 | 113.50 | 114.00 | 112.00 | 114.00 | +0.88% | 55,185,284 |
| 2026-06-03 | 115.50 | 116.00 | 111.00 | 113.00 | -0.44% | 71,704,539 |
| 2026-06-02 | 110.50 | 113.50 | 109.00 | 113.50 | +2.71% | 97,053,866 |
| 2026-06-01 | 109.50 | 112.00 | 107.00 | 110.50 | +0.45% | 87,169,374 |
| 2026-05-29 | 110.50 | 111.00 | 107.00 | 110.00 | +0.00% | 138,784,787 |
| 2026-05-28 | 110.00 | 112.00 | 107.00 | 110.00 | +0.00% | 82,132,672 |
| 2026-05-27 | 104.50 | 110.00 | 103.00 | 110.00 | +6.28% | 92,282,492 |
| 2026-05-26 | 97.80 | 103.50 | 97.80 | 103.50 | +5.94% | 102,121,967 |
| 2026-05-25 | 95.40 | 97.70 | 94.70 | 97.70 | +2.73% | 46,786,568 |
| 2026-05-22 | 95.40 | 96.00 | 94.30 | 95.10 | -1.04% | 41,582,008 |
| 2026-05-21 | 96.50 | 96.80 | 95.30 | 96.10 | +0.31% | 32,015,568 |
| 2026-05-20 | 97.10 | 97.20 | 95.60 | 95.80 | -1.44% | 29,383,031 |
| 2026-05-19 | 95.70 | 98.10 | 95.50 | 97.20 | +2.10% | 35,452,336 |
| 2026-05-18 | 96.30 | 96.60 | 94.50 | 95.20 | -0.94% | 25,612,782 |
| 2026-05-15 | 96.50 | 98.60 | 95.00 | 96.10 | +1.59% | 99,740,538 |
| 2026-05-14 | 93.90 | 96.00 | 93.90 | 94.60 | -0.11% | 19,873,965 |
| 2026-05-13 | 93.50 | 95.20 | 93.30 | 94.70 | +1.07% | 18,212,137 |
| 2026-05-12 | 96.00 | 96.00 | 93.70 | 93.70 | -1.88% | 35,914,987 |
| 2026-05-11 | 96.70 | 96.70 | 95.50 | 95.50 | -1.24% | 21,973,651 |
| 2026-05-08 | 94.50 | 96.90 | 94.10 | 96.70 | +2.33% | 57,391,289 |
| 2026-05-07 | 93.30 | 94.80 | 92.50 | 94.50 | +1.83% | 34,939,336 |
| 2026-05-06 | 93.00 | 94.00 | 92.40 | 92.80 | +0.65% | 24,089,561 |
| 2026-05-05 | 91.50 | 92.30 | 90.40 | 92.20 | +1.32% | 24,529,764 |
| 2026-05-04 | 91.80 | 94.00 | 91.00 | 91.00 | +1.11% | 49,138,608 |
| 2026-04-30 | 90.40 | 91.80 | 90.00 | 90.00 | -1.42% | 30,824,103 |
| 2026-04-29 | 89.40 | 91.30 | 89.10 | 91.30 | +3.05% | 37,091,754 |
| 2026-04-28 | 88.50 | 89.20 | 88.10 | 88.60 | +0.80% | 20,879,110 |
| 2026-04-27 | 87.50 | 88.50 | 87.20 | 87.90 | +0.11% | 24,035,589 |
| 2026-04-24 | 88.20 | 88.70 | 87.80 | 87.80 | -0.57% | 16,615,830 |
| 2026-04-23 | 88.20 | 89.20 | 88.10 | 88.30 | +0.00% | 26,193,198 |
| 2026-04-22 | 87.80 | 88.80 | 87.70 | 88.30 | +0.68% | 23,316,872 |
| 2026-04-21 | 88.10 | 88.10 | 87.20 | 87.70 | +0.57% | 18,209,986 |
| 2026-04-20 | 87.90 | 88.00 | 87.20 | 87.20 | -0.91% | 21,759,071 |
| 2026-04-17 | 88.00 | 88.00 | 86.80 | 88.00 | +0.11% | 24,078,612 |
| 2026-04-16 | 87.30 | 88.40 | 87.20 | 87.90 | +0.46% | 20,729,379 |
| 2026-04-15 | 88.00 | 88.40 | 87.10 | 87.50 | -0.11% | 21,034,630 |
| 2026-04-14 | 86.70 | 88.40 | 86.70 | 87.60 | +1.04% | 18,050,038 |
| 2026-04-13 | 87.50 | 87.60 | 86.70 | 86.70 | -1.03% | 17,099,835 |
| 2026-04-10 | 87.50 | 88.20 | 87.30 | 87.60 | -1.02% | 20,351,718 |
| 2026-04-09 | 89.20 | 89.20 | 87.60 | 88.50 | -0.78% | 21,189,428 |
| 2026-04-08 | 89.20 | 89.20 | 87.90 | 89.20 | +1.71% | 17,377,591 |
| 2026-04-07 | 87.90 | 88.30 | 86.50 | 87.70 | -0.11% | 13,830,105 |
| 2026-04-02 | 88.10 | 88.40 | 87.20 | 87.80 | +0.00% | 10,025,173 |
| 2026-04-01 | 87.60 | 88.00 | 87.00 | 87.80 | +2.09% | 13,379,610 |
| 2026-03-31 | 85.80 | 87.20 | 85.80 | 86.00 | -0.46% | 16,077,941 |
| 2026-03-30 | 86.20 | 87.40 | 86.20 | 86.40 | -1.48% | 19,983,515 |
| 2026-03-27 | 87.80 | 88.30 | 87.10 | 87.70 | -1.02% | 13,245,107 |
| 2026-03-26 | 89.20 | 89.20 | 88.00 | 88.60 | -0.23% | 13,705,757 |
| 2026-03-25 | 89.20 | 89.20 | 87.90 | 88.80 | +1.95% | 13,456,623 |
| 2026-03-24 | 87.30 | 87.90 | 86.60 | 87.10 | +0.35% | 12,087,520 |
| 2026-03-23 | 85.80 | 87.50 | 85.30 | 86.80 | -2.03% | 24,642,620 |
| 2026-03-20 | 87.50 | 89.40 | 87.20 | 88.60 | +0.45% | 34,642,529 |
| 2026-03-19 | 89.00 | 89.20 | 87.50 | 88.20 | -1.45% | 25,440,528 |
| 2026-03-18 | 90.90 | 90.90 | 89.10 | 89.50 | -0.33% | 14,458,299 |
| 2026-03-17 | 89.50 | 90.90 | 89.40 | 89.80 | +1.13% | 24,791,907 |
| 2026-03-16 | 89.10 | 89.60 | 88.40 | 88.80 | +0.79% | 12,979,111 |
| 2026-03-13 | 88.50 | 88.70 | 88.00 | 88.10 | -1.45% | 19,665,172 |
| 2026-03-12 | 88.00 | 89.40 | 88.00 | 89.40 | +0.22% | 20,668,142 |
| 2026-03-11 | 88.00 | 90.10 | 87.80 | 89.20 | +1.02% | 14,551,338 |
| 2026-03-10 | 88.70 | 88.70 | 87.30 | 88.30 | +1.26% | 17,562,979 |
| 2026-03-09 | 84.00 | 87.20 | 83.50 | 87.20 | -1.80% | 40,799,520 |
| 2026-03-06 | 89.80 | 90.00 | 88.60 | 88.80 | -1.88% | 34,932,982 |
| 2026-03-05 | 90.80 | 91.30 | 89.80 | 90.50 | +0.78% | 19,193,816 |
| 2026-03-04 | 92.20 | 92.30 | 89.80 | 89.80 | -3.54% | 36,239,727 |
| 2026-03-03 | 92.70 | 93.50 | 92.60 | 93.10 | +0.11% | 12,454,755 |
| 2026-03-02 | 94.20 | 94.20 | 92.80 | 93.00 | -1.27% | 21,906,784 |
| 2026-02-26 | 92.90 | 95.10 | 92.90 | 94.20 | +1.40% | 34,668,062 |
| 2026-02-25 | 94.00 | 94.00 | 92.80 | 92.90 | -1.28% | 28,096,823 |
| 2026-02-24 | 95.80 | 96.20 | 94.10 | 94.10 | -1.67% | 22,251,014 |
| 2026-02-23 | 96.50 | 96.50 | 95.20 | 95.70 | +0.53% | 36,505,199 |
| 2026-02-11 | 95.00 | 95.70 | 94.70 | 95.20 | +0.74% | 16,919,103 |
| 2026-02-10 | 94.20 | 95.00 | 93.50 | 94.50 | +0.75% | 13,827,542 |
| 2026-02-09 | 93.00 | 94.20 | 92.90 | 93.80 | +1.52% | 13,844,743 |
| 2026-02-06 | 92.70 | 92.90 | 91.40 | 92.40 | -1.18% | 12,719,419 |
| 2026-02-05 | 92.80 | 93.70 | 92.10 | 93.50 | +0.86% | 14,212,576 |
| 2026-02-04 | 91.70 | 93.50 | 91.70 | 92.70 | +0.98% | 17,626,098 |
| 2026-02-03 | 91.60 | 92.60 | 91.30 | 91.80 | +1.44% | 13,641,415 |
| 2026-02-02 | 91.50 | 91.60 | 89.80 | 90.50 | -0.44% | 21,614,236 |
| 2026-01-30 | 92.20 | 92.50 | 90.90 | 90.90 | -1.52% | 23,111,432 |
| 2026-01-29 | 92.10 | 93.30 | 91.80 | 92.30 | -0.22% | 15,269,465 |
| 2026-01-28 | 92.90 | 93.10 | 91.80 | 92.50 | +0.11% | 17,352,554 |
| 2026-01-27 | 93.50 | 94.30 | 92.40 | 92.40 | -0.86% | 22,045,386 |
| 2026-01-26 | 93.50 | 93.90 | 93.10 | 93.20 | -0.32% | 14,020,739 |
| 2026-01-23 | 93.70 | 93.70 | 92.60 | 93.50 | +0.54% | 13,570,465 |
| 2026-01-22 | 93.70 | 94.20 | 92.80 | 93.00 | +0.00% | 18,724,433 |
| 2026-01-21 | 93.70 | 94.00 | 92.80 | 93.00 | -1.06% | 20,236,476 |
| 2026-01-20 | 94.90 | 95.20 | 94.00 | 94.00 | -1.05% | 16,512,621 |
| 2026-01-19 | 94.40 | 96.20 | 94.40 | 95.00 | +0.00% | 15,533,367 |
| 2026-01-16 | 94.60 | 95.80 | 94.40 | 95.00 | +0.96% | 18,788,635 |
| 2026-01-15 | 94.60 | 95.50 | 94.10 | 94.10 | +0.32% | 17,215,083 |
| 2026-01-14 | 94.50 | 95.10 | 93.80 | 93.80 | -0.42% | 19,721,352 |
| 2026-01-13 | 95.20 | 95.20 | 94.00 | 94.20 | -0.84% | 19,031,878 |
| 2026-01-12 | 95.60 | 95.80 | 95.00 | 95.00 | -0.52% | 13,337,196 |
| 2026-01-09 | 97.00 | 97.00 | 95.20 | 95.50 | -1.55% | 15,227,135 |
| 2026-01-08 | 96.30 | 97.10 | 96.10 | 97.00 | +0.94% | 9,502,984 |
| 2026-01-07 | 96.50 | 96.70 | 95.70 | 96.10 | -0.31% | 12,862,538 |
| 2026-01-06 | 97.30 | 97.70 | 96.30 | 96.40 | -0.82% | 12,413,897 |
| 2026-01-05 | 95.60 | 97.30 | 95.30 | 97.20 | +1.67% | 13,275,454 |
| 2026-01-02 | 96.20 | 97.00 | 95.50 | 95.60 | -0.52% | 12,895,790 |
| 2025-12-31 | 97.00 | 97.40 | 96.10 | 96.10 | -0.93% | 12,410,141 |
| 2025-12-30 | 97.60 | 97.80 | 96.80 | 97.00 | -1.22% | 8,845,021 |
| 2025-12-29 | 96.90 | 98.30 | 96.80 | 98.20 | +1.24% | 6,456,976 |
| 2025-12-26 | 98.10 | 98.30 | 97.00 | 97.00 | -1.02% | 12,368,531 |
| 2025-12-24 | 98.40 | 98.80 | 97.90 | 98.00 | -0.10% | 15,559,947 |
| 2025-12-23 | 98.50 | 98.60 | 96.70 | 98.10 | -0.10% | 15,892,606 |
| 2025-12-22 | 97.90 | 98.50 | 97.80 | 98.20 | +0.92% | 20,486,074 |
| 2025-12-19 | 96.60 | 97.60 | 96.30 | 97.30 | +0.52% | 21,259,861 |
| 2025-12-18 | 97.60 | 97.60 | 95.80 | 96.80 | -0.51% | 23,959,532 |
| 2025-12-17 | 96.00 | 97.90 | 96.00 | 97.30 | +1.35% | 33,469,185 |
| 2025-12-16 | 95.00 | 96.20 | 94.80 | 96.00 | +0.42% | 27,531,043 |
| 2025-12-15 | 96.00 | 96.60 | 95.30 | 95.60 | -1.24% | 14,966,774 |
| 2025-12-12 | 95.80 | 97.20 | 95.50 | 96.80 | +1.79% | 21,210,920 |
| 2025-12-11 | 95.70 | 96.00 | 94.40 | 95.10 | -0.11% | 11,458,753 |
| 2025-12-10 | 96.30 | 96.80 | 94.70 | 95.20 | -1.14% | 11,820,012 |
| 2025-12-09 | 95.30 | 96.30 | 95.20 | 96.30 | +0.84% | 16,379,762 |
| 2025-12-08 | 94.60 | 95.50 | 94.00 | 95.50 | +0.63% | 15,405,104 |
| 2025-12-05 | 94.90 | 94.90 | 93.60 | 94.90 | +0.21% | 11,645,056 |
| 2025-12-04 | 93.10 | 94.90 | 93.00 | 94.70 | +1.72% | 25,047,691 |
| 2025-12-03 | 92.20 | 93.10 | 91.70 | 93.10 | +1.09% | 16,906,159 |
| 2025-12-02 | 92.70 | 92.70 | 91.40 | 92.10 | +0.33% | 26,165,233 |
| 2025-12-01 | 92.50 | 93.70 | 91.80 | 91.80 | -0.86% | 13,982,099 |
| 2025-11-28 | 93.20 | 94.10 | 92.50 | 92.60 | -1.38% | 21,062,593 |
| 2025-11-27 | 92.70 | 94.50 | 92.10 | 93.90 | +0.75% | 50,459,875 |
| 2025-11-26 | 93.90 | 94.60 | 92.90 | 93.20 | +0.32% | 57,765,893 |
| 2025-11-25 | 91.80 | 94.00 | 91.00 | 92.90 | +0.98% | 76,645,843 |
| 2025-11-24 | 89.50 | 93.00 | 89.00 | 92.00 | +3.72% | 99,751,696 |
| 2025-11-21 | 88.40 | 90.30 | 88.40 | 88.70 | -0.67% | 75,740,896 |
| 2025-11-20 | 89.10 | 90.60 | 89.10 | 89.30 | +1.36% | 66,153,807 |
| 2025-11-19 | 89.60 | 90.70 | 88.10 | 88.10 | -1.56% | 73,782,341 |
| 2025-11-18 | 91.20 | 92.80 | 89.50 | 89.50 | -2.51% | 61,683,580 |
| 2025-11-17 | 93.60 | 93.60 | 91.50 | 91.80 | -1.61% | 48,868,496 |
| 2025-11-14 | 93.40 | 94.20 | 93.00 | 93.30 | -0.74% | 35,126,754 |
| 2025-11-13 | 92.50 | 94.40 | 92.20 | 94.00 | +2.51% | 53,925,925 |
| 2025-11-12 | 91.50 | 92.30 | 91.50 | 91.70 | +0.77% | 14,133,157 |
| 2025-11-11 | 91.40 | 92.50 | 91.00 | 91.00 | +0.44% | 18,138,379 |
| 2025-11-10 | 90.50 | 91.40 | 90.20 | 90.60 | +0.11% | 8,264,347 |
| 2025-11-07 | 91.10 | 91.20 | 90.40 | 90.50 | -1.42% | 8,839,832 |
| 2025-11-06 | 91.80 | 92.00 | 90.90 | 91.80 | +1.32% | 12,043,354 |
| 2025-11-05 | 91.50 | 91.60 | 90.60 | 90.60 | -2.05% | 15,806,574 |
| 2025-11-04 | 92.40 | 93.00 | 92.00 | 92.50 | +0.54% | 16,158,095 |
| 2025-11-03 | 91.20 | 92.10 | 90.90 | 92.00 | +0.88% | 14,020,243 |
| 2025-10-31 | 92.50 | 92.50 | 91.20 | 91.20 | -1.30% | 11,353,559 |
| 2025-10-30 | 92.80 | 92.80 | 91.10 | 92.40 | +0.65% | 12,939,012 |
| 2025-10-29 | 91.10 | 92.00 | 91.10 | 91.80 | +0.99% | 8,401,255 |
| 2025-10-28 | 91.80 | 91.90 | 90.80 | 90.90 | -1.30% | 14,698,652 |
| 2025-10-27 | 92.80 | 92.80 | 91.80 | 92.10 | +0.22% | 17,647,711 |
| 2025-10-23 | 91.10 | 92.00 | 90.80 | 91.90 | +0.33% | 12,913,213 |
| 2025-10-22 | 91.20 | 91.60 | 90.80 | 91.60 | +1.10% | 15,334,894 |
| 2025-10-21 | 89.60 | 91.70 | 89.60 | 90.60 | +1.68% | 24,112,315 |
| 2025-10-20 | 90.10 | 90.10 | 88.90 | 89.10 | -0.45% | 9,505,840 |
| 2025-10-17 | 89.50 | 90.20 | 89.30 | 89.50 | -0.33% | 16,687,565 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+11.96%). Worst month: Mar (-7.80%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-29
Quick answers
What is Fubon Financial Holding Co Ltd's (2881.TW) latest close?
162.00 on 2026-10-29, from the Closelook data lake's daily price record.
What is 2881.TW's 52-week high and low?
164.50 high and 83.50 low over the trailing 52 weeks, as of 2026-10-29.
What is Fubon Financial Holding Co Ltd's strongest and weakest month historically?
Historically, 2881.TW's strongest calendar month has been Jun (average +11.96%) and its weakest Mar (average -7.80%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 442 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 2881.TW?
Uptrend stack intact: Trades +8.7% vs the 50-day and +40.5% vs the 200-day average, 1.5% below the 52-week high and +94% off the 52-week low. Computed from daily closes. As of 2026-10-29. A research diary reading, not advice.
Is 2881.TW above its 50-day and 200-day moving averages?
Fubon Financial Holding Co Ltd trades 8.7% above its 50-day and 40.5% above its 200-day moving average (3.4% above its 20-day). As of 2026-10-29.