TWSE · 2881 · stock

Fubon Financial Holding Co., Ltd. (2881) stock price history

Every TWSE trading session of Fubon Financial Holding Co., Ltd. from Dec 20, 2001 to Sep 24, 2026: 6,135 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2881 data, free keyYear by year table

2881 adjusted close, 2001 to 2026

2881Fubon Financial Holding Co., Ltd.
NT$150.00+78.6% over one year
20052010201520202025
NT$154.50
All time high, 2026
NT$156.50
52 week high, NT$80.76 low
6,135
Daily sessions since 2001

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

2881 key facts

  • Fubon Financial Holding Co., Ltd. (2881) closed at NT$150.00 on Sep 24, 2026 on TWSE.
  • 2881's all time high close is NT$154.50, set on Sep 21, 2026; its all time low close is NT$5.58 on Oct 28, 2008.
  • 2881's 52 week range is NT$80.76 to NT$156.50.
  • 2881 returned +78.6% over the year to Sep 24, 2026 and +179.3% over five years.
  • Over ten years 2881 returned +535%, +20.3% a year compounded.
  • 2881's deepest drawdown was -53.9% from Mar 24, 2008 to Oct 28, 2008.
  • DataCedar holds 6,135 daily sessions of 2881 history from Dec 20, 2001 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2881 price chart, 2001 to 2026

2881 adjusted close, Dec 20, 2001 to Sep 24, 2026NT$6.03NT$17.60NT$51.38NT$150.0020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2881 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+13.6%
3 months+15.3%
6 months+78.1%
Year to date+59.9%
1 year+78.6%
3 years+195.9%
5 years+179.3%
10 years+534.5%
Since Dec 20, 2001+1,698%
Compound annual growth, 24.8 years+12.4%

2881 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$154.50 on Sep 21, 2026
All time low close
NT$5.58 on Oct 28, 2008
52 week high
NT$156.50 on Sep 22, 2026
52 week low
NT$80.76 on Mar 9, 2026
Deepest drawdown
-53.9% from Mar 24, 2008 to Oct 28, 2008, recovered Sep 30, 2009
Best single session
+10.3% on Apr 2, 2009
Worst single session
-9.9% on Apr 7, 2025
Volatility, 1 year annualised
27.0%
Sessions closing higher, 1 year
51%
Growth of 1 since 2001
18.0×
Best calendar year
2021, +86%
Worst calendar year
2022, -18%

2881 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 20, 2001; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$93.04NT$156.50NT$80.76NT$150.00+61.4%4.9B178
2025NT$80.79NT$95.56NT$64.72NT$92.95+14.7%5.9B242
2024NT$53.86NT$85.19NT$51.45NT$81.06+50.5%4.8B242
2023NT$43.38NT$54.27NT$42.53NT$53.86+23.7%3.5B239
2022NT$53.01NT$56.75NT$36.88NT$43.53-17.7%5.8B246
2021NT$28.04NT$57.65NT$27.53NT$52.87+86.1%8.6B243
2020NT$27.03NT$29.17NT$20.21NT$28.41+5.6%5.1B245
2019NT$26.13NT$27.35NT$23.08NT$26.91+3.1%3.8B241
2018NT$26.81NT$29.20NT$25.58NT$26.10-3.0%4B245
2017NT$26.06NT$27.66NT$23.26NT$26.91+3.7%4.7B243
2016NT$21.73NT$27.33NT$16.73NT$25.95+19.6%7.3B244
2015NT$23.01NT$31.68NT$21.39NT$21.70-6.8%6.7B246
2014NT$19.35NT$23.83NT$17.22NT$23.28+20.5%5.2B248
2013NT$15.29NT$19.62NT$15.07NT$19.33+27.3%6.5B244
2012NT$12.81NT$15.44NT$11.01NT$15.18+18.7%5.7B248
2011NT$15.03NT$18.11NT$11.17NT$12.79-13.8%9.7B247
2010NT$13.28NT$15.06NT$10.76NT$14.84+12.3%7.9B250
2009NT$8.04NT$13.60NT$5.31NT$13.21+64.4%80.3B249
2008NT$9.16NT$12.10NT$5.36NT$8.04-12.6%628.4B251
2007NT$9.48NT$11.09NT$8.35NT$9.19-2.7%7.7B244
2006NT$8.29NT$9.89NT$7.51NT$9.45+13.1%18.8B248
2005NT$9.17NT$9.46NT$7.57NT$8.35-8.4%4B260
2004NT$8.62NT$10.26NT$7.35NT$9.12+5.8%6.3B262
2003NT$6.99NT$9.68NT$5.88NT$8.62+23.3%6.4B261
2002NT$7.78NT$9.67NT$6.71NT$6.99-10.2%4B261
2001NT$8.68NT$8.70NT$7.45NT$7.78n/a239.7M8

2881 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$150.00+4.2%
August 2026NT$144.00+10.8%
July 2026NT$130.00+3.8%
June 2026NT$125.25+17.7%
May 2026NT$106.39+22.2%
April 2026NT$87.05+4.7%
March 2026NT$83.18-8.7%
February 2026NT$91.11+3.6%
January 2026NT$87.92-5.4%
December 2025NT$92.95+3.8%
November 2025NT$89.56+1.5%
October 2025NT$88.21+3.3%

About the 2881 data

Daily bars. 6,135 sessions from Dec 20, 2001 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2881/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2851 Central Reinsurance Corporation
  • 2852 The First Insurance Co., Ltd.
  • 2855 President Securities Corporation
  • 2880 Hua Nan Financial Holdings Co., Ltd.
  • 2882 Cathay Financial Holding Co., Ltd.
  • 2883 KGI Financial Holding Co., Ltd.
  • 2884 E.SUN Financial Holding Company, Ltd.
  • 2885 Yuanta Financial Holding Co., Ltd.

Common questions

2881 share price history

Start with any symbol.

Start free