Dark

FUIZF
FUBON FINCL HLD S/GDR
stock OTC

Inactive

Apr 21, 2020

12.25USD-20.968%(-3.25)102,763

Pre-market

0.00USD-100.000%(-15.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-21	12.2500	12.2500	12.2500	12.2500	-20.968%	102,763	0.000%
2018-11-28	15.5000	15.5000	15.5000	15.5000	+3.333%	7,322	-20.968%
2018-10-12	15.0000	15.0000	15.0000	15.0000	-16.667%	449	-18.333%
2018-04-04	18.0000	18.0000	18.0000	18.0000	-2.703%	251	-31.944%
2018-03-19	18.5000	18.5000	18.5000	18.5000	+14.626%	206	-33.784%
2015-11-25	16.1394	16.1394	16.1394	16.1394	-0.491%	13,896	-24.099%
2015-11-16	16.1947	16.2190	16.1947	16.2190	-1.843%	157,000	-24.471%
2015-09-16	16.4835	16.5235	16.4835	16.5235	-18.692%	44,244	-25.863%
2015-07-07	20.2721	20.3221	20.2721	20.3221	-1.349%	30,000	-39.721%
2015-07-02	20.6000	20.6000	20.6000	20.6000	-0.021%	45,345	-40.534%
2015-06-16	20.6044	20.6044	20.6044	20.6044	+1.750%	290,000	-40.547%
2015-06-04	20.6934	20.6934	20.2500	20.2500	-5.551%	16,000	-39.506%
2015-05-07	21.3902	21.4402	21.3902	21.4402	+6.890%	241,000	-42.864%
2015-04-24	20.0081	20.0581	20.0081	20.0581	+8.595%	5,400	-38.927%
2015-04-14	18.4706	18.5206	18.4706	18.4706	+23.137%	379,276	-33.678%
2014-08-26	15.0000	15.0000	15.0000	15.0000	+5.885%	177	-18.333%
2014-01-24	14.1663	14.1663	14.1663	14.1663	-0.747%	8,312	-13.527%
2014-01-13	14.2729	14.2729	14.2729	14.2729	+49.851%	11,023	-14.173%
2012-08-01	9.5247	9.5247	9.5247	9.5247	0.000%	192	+28.613%
2012-06-04	9.5247	9.5247	9.5247	9.5247	-6.542%	192	+28.613%
2012-04-17	10.1914	10.1914	10.1914	10.1914	-32.064%	9,632	+20.199%
2011-12-02	15.0014	15.0014	15.0014	15.0014	+36.673%	125	-18.341%
2010-10-21	10.9761	10.9761	10.9761	10.9761	-1.305%	209	+11.606%
2010-10-14	11.1212	11.1212	11.1212	11.1212	+12.995%	18,479	+10.150%
2010-08-26	9.8422	9.8422	9.8422	9.8422	+1.267%	346	+24.464%
2010-07-21	9.7191	9.7191	9.7191	9.7191	-3.018%	400	+26.040%
2010-05-26	10.0215	10.0215	10.0215	10.0215	-3.414%	1,261	+22.237%
2010-04-15	10.3238	10.3757	10.3238	10.3757	+12.771%	36,000	+18.064%
2010-02-24	9.2007	9.2007	9.2007	9.2007	+10.134%	130	+33.142%
2009-07-10	8.3541	8.3541	8.3541	8.3541	+11.921%	630	+46.635%
2009-06-10	7.4643	7.4643	7.4643	7.4643	-10.559%	710	+64.115%
2009-05-29	8.3455	8.3455	8.3455	8.3455	+41.021%	6,571	+46.786%
2008-12-18	5.9179	5.9179	5.9179	5.9179	+37.001%	120	+106.999%
2008-10-30	4.3196	4.3196	4.3196	4.3196	-41.860%	200	+183.591%
2008-08-22	7.4297	7.4297	7.4297	7.4297	-21.818%	6,400	+64.879%
2008-04-07	9.5031	9.5031	9.5031	9.5031	-5.173%	414	+28.905%
2008-03-25	10.0215	10.0215	10.0215	10.0215	+7.408%	71,400	+22.237%
2008-02-22	9.3303	9.5272	9.3303	9.3303	-55.918%	29,960	+31.293%
2008-02-19	21.1660	21.1660	21.1660	21.1660	+145.000%	410	-42.124%
2008-02-01	8.6392	8.6392	8.6392	8.6392	+5.264%	12,000	+41.796%
2008-01-25	8.2072	8.5528	8.2072	8.2072	0.000%	340	+49.259%
2008-01-04	8.2072	8.2072	6.9114	8.2072	0.000%	110	+49.259%
2007-11-15	8.2072	8.2072	8.2072	8.2072	+9.826%	530	+49.259%
2007-11-02	7.4729	7.4729	7.4729	7.4729	-3.889%	100	+63.926%
2007-10-30	7.7753	7.7753	7.7753	7.7753	0.000%	250	+57.550%
2007-10-26	7.7753	7.7753	7.7753	7.7753	-1.099%	830	+57.550%
2007-10-23	7.8617	7.8617	7.8617	7.8617	+1.676%	470	+55.819%
2007-10-18	7.7321	7.7321	7.7321	7.7321	-0.556%	1,330	+58.430%
2007-10-16	7.7753	7.7753	7.7753	7.7753	+5.883%	280	+57.550%
2007-10-15	7.3433	7.3433	7.3433	7.3433	-5.556%	375	+66.819%
2007-10-04	7.7753	7.7753	7.7753	7.7753	+11.111%	150	+57.550%
2007-09-27	6.9978	6.9978	6.9978	6.9978	+3.846%	280	+75.055%
2007-09-25	6.7386	6.7386	6.7386	6.7386	-9.302%	128	+81.789%
2007-09-14	7.4297	8.2072	7.4297	7.4297	+1.177%	2,060	+64.879%
2007-09-10	7.3433	7.3433	7.3433	7.3433	-2.857%	276	+66.819%
2007-09-04	7.5593	7.5593	7.5593	7.5593	+8.024%	210	+62.052%
2007-08-31	6.9978	6.9978	6.9978	6.9978	+1.250%	200	+75.055%
2007-08-22	6.9114	6.9114	6.9114	6.9114	+10.346%	144	+77.243%
2007-08-15	6.2634	6.4794	6.2634	6.2634	-3.334%	287	+95.581%
2007-08-10	6.4794	6.4794	6.4794	6.4794	-16.667%	340	+89.061%
2007-08-09	7.7753	7.7753	7.7753	7.7753	+17.647%	530	+57.550%
2007-08-06	6.6090	6.6090	6.6090	6.6090	-19.047%	171	+85.353%
2007-07-27	8.1640	8.1640	8.1640	8.1640	-5.501%	650	+50.049%
2007-07-23	8.6392	8.6392	8.6392	8.6392	+7.526%	1,255	+41.796%
2007-07-17	8.0345	8.0345	8.0345	8.0345	-5.583%	210	+52.467%
2007-07-13	8.5096	8.8984	8.4232	8.5096	+10.055%	725	+43.955%
2007-06-28	7.7321	7.7321	7.7321	7.7321	-2.907%	110	+58.430%
2007-06-25	7.9636	7.9636	7.9636	7.9636	+2.422%	10,000	+53.825%
2007-06-22	7.7753	7.7753	7.7753	7.7753	-1.099%	100	+57.550%
2007-06-21	7.8617	7.8617	7.7753	7.8617	+13.750%	2,220	+55.819%
2007-06-14	6.9114	7.5161	6.9114	6.9114	-3.029%	11,270	+77.243%
2007-06-08	7.1273	7.1273	7.1273	7.1273	-8.334%	415	+71.874%
2007-06-07	7.7753	7.7753	7.5482	7.7753	+5.264%	100,000	+57.550%
2007-06-01	7.3865	7.3865	7.3865	7.3865	+3.637%	130	+65.843%
2007-05-31	7.1273	7.1273	7.1273	7.1273	+3.124%	1,735	+71.874%
2007-05-30	6.9114	6.9114	6.9114	6.9114	-5.882%	681	+77.243%
2007-05-29	7.3433	7.3433	7.3433	7.3433	0.000%	140	+66.819%
2007-05-15	7.3433	7.3433	7.0841	7.3433	+0.592%	370	+66.819%
2007-05-11	7.3001	7.3001	7.3001	7.3001	+12.666%	130	+67.806%
2007-05-10	6.4794	7.1273	6.4794	6.4794	-11.764%	493	+89.061%
2007-05-03	7.3433	7.3433	7.3433	7.3433	-0.585%	378	+66.819%
2007-05-02	7.3865	7.3865	7.3865	7.3865	+5.555%	150	+65.843%
2007-05-01	6.9978	6.9978	6.9978	6.9978	-7.954%	100	+75.055%
2007-04-23	7.6025	7.6025	7.6025	7.6025	+3.530%	130	+61.131%
2007-04-19	7.3433	7.9057	7.3433	7.3433	-5.556%	67,770	+66.819%
2007-04-17	7.7753	7.7753	7.7753	7.7753	0.000%	740	+57.550%
2007-04-16	7.7753	7.7753	7.7753	7.7753	0.000%	530	+57.550%
2007-04-11	7.7753	7.7753	7.7753	7.7753	+1.695%	170	+57.550%
2007-04-10	7.6457	7.6457	7.6457	7.6457	0.000%	440	+60.221%
2007-04-03	7.6457	7.6457	7.6457	7.6457	+4.118%	760	+60.221%
2007-04-02	7.3433	7.3433	7.3433	7.3433	0.000%	1,010	+66.819%
2007-03-30	7.3433	7.3433	7.3433	7.3433	+3.031%	170	+66.819%
2007-03-29	7.1273	7.3001	7.1273	7.1273	0.000%	1,790	+71.874%
2007-03-28	7.1273	7.1273	7.1273	7.1273	-1.198%	100	+71.874%
2007-03-26	7.2137	7.2137	7.2137	7.2137	-2.907%	101	+69.816%
2007-03-22	7.4297	7.4297	7.3433	7.4297	+4.243%	1,055	+64.879%
2007-03-20	7.1273	7.1273	7.1273	7.1273	-9.341%	200	+71.874%
2007-02-28	7.8617	7.8617	7.8617	7.8617	+1.111%	120	+55.819%
2007-02-26	7.7753	7.7753	7.7753	7.7753	-2.174%	180	+57.550%
2007-02-16	7.9481	7.9481	7.9481	7.9481	+2.222%	4,860	+54.125%
2007-02-12	7.7753	7.7753	7.7753	7.7753	+2.857%	680	+57.550%
2007-02-09	7.5593	7.5593	7.5593	7.5593	-2.778%	120	+62.052%
2007-02-07	7.7753	7.7753	7.7753	7.7753	0.000%	110	+57.550%
2007-01-31	7.7753	7.7753	7.7753	7.7753	+16.129%	11,000	+57.550%
2007-01-26	6.6954	6.6954	6.6954	6.6954	-8.823%	100	+82.961%
2007-01-24	7.3433	7.3433	7.3433	7.3433	0.000%	100	+66.819%
2007-01-18	7.3433	7.3433	7.3433	7.3433	-5.556%	400	+66.819%
2007-01-09	7.7753	7.7753	7.6025	7.7753	0.000%	420	+57.550%
2006-12-21	7.7753	7.7753	7.7753	7.7753	0.000%	560	+57.550%
2006-12-20	7.7753	7.7753	7.7753	7.7753	+1.124%	870	+57.550%
2006-12-19	7.6889	7.6889	7.6889	7.6889	-3.784%	279	+59.321%
2006-12-07	7.9913	7.9913	7.9913	7.9913	0.000%	100	+53.292%
2006-12-04	7.9913	7.9913	7.9481	7.9913	+2.778%	1,140	+53.292%
2006-11-22	7.7753	7.7753	7.7753	7.7753	+5.883%	260	+57.550%
2006-11-17	7.3433	7.3433	7.3433	7.3433	+0.592%	170	+66.819%
2006-11-15	7.3001	7.3001	7.3001	7.3001	+6.961%	120	+67.806%
2006-11-03	6.8250	6.8250	6.8250	6.8250	-1.250%	110	+79.487%
2006-11-02	6.9114	6.9114	6.9114	6.9114	0.000%	385	+77.243%
2006-10-31	6.9114	6.9114	6.9114	6.9114	+1.911%	120	+77.243%
2006-10-26	6.7818	6.7818	6.7818	6.7818	+1.290%	230	+80.631%
2006-10-25	6.6954	6.6954	6.6954	6.6954	-3.125%	150	+82.961%
2006-10-18	6.9114	6.9114	6.9114	6.9114	-9.090%	150	+77.243%
2006-10-16	7.6025	7.6025	7.6025	7.6025	+6.667%	5,000	+61.131%
2006-10-11	7.1273	7.1273	7.1273	7.1273	0.000%	36,979	+71.874%
2006-10-10	7.1273	7.1273	7.1273	7.1273	-1.589%	130	+71.874%
2006-10-09	7.2424	7.2424	7.2424	7.2424	+2.862%	300	+69.143%
2006-09-29	7.0409	7.0409	7.0409	7.0409	-1.212%	930	+73.983%
2006-09-28	7.1273	7.1273	7.1273	7.1273	+3.124%	442	+71.874%
2006-09-26	6.9114	6.9114	6.9114	6.9114	+3.226%	1,000	+77.243%
2006-09-25	6.6954	6.6954	6.6954	6.6954	-11.097%	120	+82.961%
2006-09-19	7.5311	7.5311	7.5311	7.5311	+8.966%	2,775	+62.659%
2006-09-18	6.9114	6.9114	6.9114	6.9114	+4.576%	250,310	+77.243%
2006-09-14	6.6090	6.6090	6.6090	6.6090	+6.251%	60,860	+85.353%
2006-09-01	6.2202	6.2202	6.2202	6.2202	-5.264%	350	+96.939%
2006-08-25	6.5658	6.5658	6.4794	6.5658	-0.499%	811	+86.573%
2006-08-24	6.5987	6.5987	6.5987	6.5987	+3.218%	9,400	+85.643%
2006-08-10	6.3930	6.3930	6.3930	6.3930	-1.333%	260	+91.616%
2006-08-03	6.4794	6.4794	6.4794	6.4794	-4.407%	300	+89.061%
2006-08-02	6.7781	6.7781	6.7781	6.7781	+124.166%	24,800	+80.729%
2006-08-01	3.0237	3.0237	3.0237	3.0237	-53.334%	130	+305.133%
2006-07-28	6.4794	6.4794	6.4794	6.4794	-1.961%	110	+89.061%
2006-07-27	6.6090	6.6090	6.6090	6.6090	+2.000%	2,090	+85.353%
2006-07-26	6.4794	6.4794	6.4794	6.4794	+2.041%	870	+89.061%
2006-07-21	6.3498	6.3498	6.3498	6.3498	-2.000%	810	+92.919%
2006-07-19	6.4794	6.7386	6.4794	6.4794	-6.251%	7,870	+89.061%
2006-07-14	6.9114	6.9114	6.9114	6.9114	0.000%	170	+77.243%
2006-07-13	6.9114	6.9114	6.9114	6.9114	+6.667%	116	+77.243%
2006-07-12	6.4794	6.8250	6.4794	6.4794	-8.536%	450	+89.061%
2006-07-06	7.0841	7.0841	7.0841	7.0841	+2.499%	470	+72.922%
2006-07-05	6.9114	6.9114	6.9114	6.9114	0.000%	431	+77.243%
2006-06-30	6.9114	6.9114	6.9114	6.9114	0.000%	160	+77.243%
2006-06-29	6.9114	6.9114	6.9114	6.9114	-2.438%	2,505	+77.243%
2006-06-28	7.0841	7.0841	7.0841	7.0841	+2.499%	550	+72.922%
2006-06-27	6.9114	7.2569	6.9114	6.9114	-1.235%	1,110	+77.243%
2006-06-23	6.9978	6.9978	6.9978	6.9978	+1.250%	560	+75.055%
2006-06-22	6.9114	6.9114	6.9114	6.9114	0.000%	160	+77.243%
2006-06-21	6.9114	6.9114	6.9114	6.9114	0.000%	490	+77.243%
2006-06-20	6.9114	6.9114	6.9114	6.9114	0.000%	750	+77.243%
2006-06-16	6.9114	6.9114	6.9114	6.9114	0.000%	815	+77.243%
2006-06-15	6.9114	7.4021	6.9114	6.9114	0.000%	830	+77.243%
2006-06-14	6.9114	6.9114	6.9114	6.9114	+1.266%	940	+77.243%
2006-06-13	6.8250	6.8250	6.8250	6.8250	+0.637%	580	+79.487%
2006-06-12	6.7818	6.8250	6.7818	6.7818	-0.633%	1,840	+80.631%
2006-06-09	6.8250	7.0988	6.8250	6.8250	-1.250%	1,290	+79.487%
2006-06-08	6.9114	7.1273	6.9114	6.9114	-3.029%	1,120	+77.243%
2006-06-07	7.1273	7.1273	7.1273	7.1273	0.000%	1,320	+71.874%
2006-06-06	7.1273	7.1273	7.1273	7.1273	+3.124%	690	+71.874%
2006-06-05	6.9114	6.9114	6.9114	6.9114	-5.882%	405	+77.243%
2006-06-02	7.3433	7.3433	7.3433	7.3433	0.000%	1,740	+66.819%
2006-05-31	7.3433	7.3433	7.3433	7.3433	0.000%	440	+66.819%
2006-05-30	7.3433	7.3433	7.3433	7.3433	0.000%	1,290	+66.819%
2006-05-26	7.3433	7.3433	7.3433	7.3433	-1.163%	538	+66.819%
2006-05-25	7.4297	7.4297	7.4297	7.4297	+1.177%	759	+64.879%
2006-05-24	7.3433	7.3433	7.3433	7.3433	+3.031%	366	+66.819%
2006-05-23	7.1273	7.1273	7.1273	7.1273	0.000%	849	+71.874%
2006-05-22	7.1273	7.1273	7.1273	7.1273	-2.941%	175	+71.874%
2006-05-19	7.3433	7.3433	7.3433	7.3433	0.000%	1,034	+66.819%
2006-05-18	7.3433	7.3433	7.3433	7.3433	-4.495%	5,360	+66.819%
2006-05-17	7.6889	7.6889	7.6889	7.6889	+1.714%	295	+59.321%
2006-05-16	7.5593	7.8859	7.5593	7.5593	-9.794%	2,580	+62.052%
2006-05-12	8.3800	8.3800	8.3800	8.3800	+1.042%	740	+46.181%
2006-05-11	8.2936	8.2936	8.2936	8.2936	+0.524%	383	+47.704%
2006-05-10	8.2504	8.2504	8.2504	8.2504	-4.500%	170	+48.478%
2006-05-09	8.6392	8.6392	8.6392	8.6392	+3.627%	190	+41.796%
2006-05-05	8.3368	8.3368	8.3368	8.3368	+1.579%	577	+46.939%
2006-05-03	8.2072	8.2072	8.2072	8.2072	0.000%	2,925	+49.259%
2006-05-01	8.2072	8.2072	7.6889	8.2072	+5.555%	74,600	+49.259%
2006-04-25	7.7753	7.7753	7.7753	7.7753	+1.695%	100	+57.550%
2006-04-24	7.6457	7.6457	7.6457	7.6457	+1.143%	500	+60.221%
2006-04-21	7.5593	7.5593	7.5593	7.5593	-2.778%	160	+62.052%
2006-04-20	7.7753	7.7753	7.7753	7.7753	+5.883%	758	+57.550%
2006-04-18	7.3433	7.3433	7.3433	7.3433	0.000%	110	+66.819%
2006-04-17	7.3433	7.3433	7.3433	7.3433	0.000%	340	+66.819%
2006-04-13	7.3433	7.3433	7.3433	7.3433	+2.410%	390	+66.819%
2006-04-11	7.1705	7.1705	7.1705	7.1705	-2.353%	690	+70.839%
2006-04-07	7.3433	7.3433	7.3433	7.3433	+6.249%	328	+66.819%
2006-04-05	6.9114	6.9114	6.9114	6.9114	0.000%	371	+77.243%
2006-04-04	6.9114	6.9114	6.9114	6.9114	-1.839%	400	+77.243%
2006-03-29	7.0409	7.0409	7.0409	7.0409	+5.160%	479	+73.983%
2006-03-27	6.6954	6.6954	6.6954	6.6954	-4.321%	245	+82.961%
2006-03-24	6.9978	6.9978	6.9978	6.9978	+0.621%	176	+75.055%
2006-03-21	6.9546	6.9546	6.9546	6.9546	+0.625%	3,012	+76.142%
2006-03-14	6.9114	6.9114	6.9114	6.9114	0.000%	371	+77.243%
2006-03-10	6.9114	6.9114	6.9114	6.9114	-3.029%	300	+77.243%
2006-03-07	7.1273	7.1273	7.1273	7.1273	-2.941%	276	+71.874%
2006-03-06	7.3433	7.3433	7.3433	7.3433	-2.857%	221	+66.819%
2006-03-03	7.5593	7.5593	7.5593	7.5593	+2.941%	410	+62.052%
2006-03-01	7.3433	7.3433	7.3433	7.3433	-3.409%	430	+66.819%
2006-02-28	7.6025	7.6025	7.6025	7.6025	+2.924%	170	+61.131%
2006-02-23	7.3865	7.3865	7.3865	7.3865	-5.000%	210	+65.843%
2006-02-21	7.7753	7.7753	7.7753	7.7753	+1.695%	350	+57.550%
2006-02-17	7.6457	7.6457	7.6457	7.6457	0.000%	355	+60.221%
2006-02-16	7.6457	7.6457	7.6457	7.6457	+5.358%	509	+60.221%
2006-02-15	7.2569	7.2569	7.2569	7.2569	-1.177%	1,234	+68.805%
2006-02-14	7.3433	7.3433	7.3433	7.3433	0.000%	810	+66.819%
2006-02-13	7.3433	7.3433	7.3433	7.3433	+3.031%	149,910	+66.819%
2006-02-10	7.1273	7.5075	7.1273	7.1273	-2.941%	150,330	+71.874%
2006-02-09	7.3433	7.3433	7.3433	7.3433	0.000%	690	+66.819%
2006-02-08	7.3433	7.3433	7.3433	7.3433	-6.780%	3,701	+66.819%
2006-02-02	7.8774	7.8774	7.8774	7.8774	+13.977%	2,320	+55.508%
2006-01-31	6.9114	6.9114	6.9114	6.9114	0.000%	111	+77.243%
2006-01-27	6.9114	6.9114	6.9114	6.9114	-1.235%	227	+77.243%
2006-01-26	6.9978	6.9978	6.9978	6.9978	-0.612%	130	+75.055%
2006-01-25	7.0409	7.0409	7.0409	7.0409	0.000%	452	+73.983%
2006-01-20	7.0409	7.0409	7.0409	7.0409	-4.118%	243	+73.983%
2006-01-17	7.3433	7.3433	7.3433	7.3433	-5.766%	4,213	+66.819%
2006-01-11	7.7926	7.7926	7.7926	7.7926	-0.879%	3,384	+57.200%
2006-01-06	7.8617	7.8617	7.8617	7.8617	+9.639%	27,500	+55.819%
2006-01-04	7.1705	7.1705	7.1705	7.1705	-1.191%	294	+70.839%
2005-12-28	7.2569	7.3001	7.2569	7.2569	+4.347%	227	+68.805%
2005-12-20	6.9546	6.9546	6.9546	6.9546	+0.625%	1,480	+76.142%
2005-12-13	6.9114	7.0435	6.9114	6.9114	-1.235%	4,400	+77.243%
2005-12-12	6.9978	6.9978	6.9978	6.9978	+3.185%	194	+75.055%
2005-12-08	6.7818	6.7818	6.7818	6.7818	-1.875%	142	+80.631%
2005-12-06	6.9114	6.9114	6.9114	6.9114	0.000%	120	+77.243%
2005-12-05	6.9114	6.9114	6.9114	6.9114	+2.564%	170	+77.243%
2005-11-29	6.7386	6.7386	6.7386	6.7386	-5.454%	190	+81.789%
2005-11-22	7.1273	7.1273	6.9114	7.1273	+3.124%	450	+71.874%
2005-11-21	6.9114	6.9114	6.9114	6.9114	-3.613%	156	+77.243%
2005-11-18	7.1705	7.1705	7.1705	7.1705	+2.468%	840	+70.839%
2005-11-17	6.9978	6.9978	6.9978	6.9978	+1.250%	100	+75.055%
2005-11-14	6.9114	6.9114	6.9114	6.9114	-3.029%	210	+77.243%
2005-11-11	7.1273	7.1273	7.1273	7.1273	+1.851%	100	+71.874%
2005-11-09	6.9978	6.9978	6.9978	6.9978	-1.817%	460	+75.055%
2005-11-07	7.1273	7.1273	7.1273	7.1273	-1.786%	120	+71.874%
2005-10-31	7.2569	7.2569	7.2569	7.2569	0.000%	700	+68.805%
2005-10-25	7.2569	7.2569	7.2569	7.2569	-1.177%	290	+68.805%
2005-10-24	7.3433	7.3433	7.3433	7.3433	+4.295%	113	+66.819%
2005-10-20	7.0409	7.0409	6.8250	7.0409	-1.212%	1,427	+73.983%
2005-10-18	7.1273	7.1273	7.1273	7.1273	+3.124%	230	+71.874%
2005-10-12	6.9114	7.1273	6.9114	6.9114	-8.045%	272	+77.243%
2005-10-06	7.5161	7.5161	7.5161	7.5161	-0.571%	1,647	+62.983%
2005-10-05	7.5593	7.5593	7.5593	7.5593	-4.892%	1,187	+62.052%
2005-09-29	7.9481	7.9481	7.9481	7.9481	+14.286%	4,300	+54.125%
2005-09-26	6.9546	6.9546	6.9546	6.9546	+3.205%	350	+76.142%
2005-09-21	6.7386	6.7386	6.7386	6.7386	-10.344%	2,130	+81.789%
2005-09-15	7.5161	7.5593	7.5161	7.5161	+2.353%	470	+62.983%
2005-09-09	7.3433	7.3433	7.3433	7.3433	0.000%	242	+66.819%
2005-09-01	7.3433	7.3433	7.3433	7.3433	-9.574%	122	+66.819%
2005-08-23	8.1208	8.1208	8.1208	8.1208	0.000%	449	+50.847%
2005-08-19	8.1208	8.1208	8.1208	8.1208	-1.053%	181	+50.847%
2005-08-15	8.2072	8.2072	8.2072	8.2072	-2.564%	380	+49.259%
2005-08-05	8.4232	8.4232	8.4232	8.4232	+0.516%	120	+45.432%
2005-08-02	8.3800	8.3800	8.3800	8.3800	+6.010%	960	+46.181%
2005-07-29	7.9049	7.9049	7.9049	7.9049	-3.683%	17,163	+54.967%
2005-07-27	8.2072	8.2072	8.2072	8.2072	-0.524%	115	+49.259%
2005-07-25	8.2504	8.2504	8.2504	8.2504	+0.526%	34,000	+48.478%
2005-07-22	8.2072	8.2072	8.2072	8.2072	+2.702%	120	+49.259%
2005-07-21	7.9913	7.9913	7.9913	7.9913	-3.645%	116	+53.292%
2005-07-18	8.2936	8.2936	8.2936	8.2936	+6.666%	9,726	+47.704%
2005-07-07	7.7753	7.7753	7.7753	7.7753	-5.262%	233	+57.550%
2005-06-30	8.2072	8.2072	8.2072	8.2072	-4.523%	170	+49.259%
2005-06-24	8.5960	8.5960	8.4232	8.5960	+0.505%	3,170	+42.508%
2005-06-23	8.5528	8.5528	8.5528	8.5528	+1.539%	5,896	+43.228%
2005-06-22	8.4232	8.4232	8.4232	8.4232	0.000%	201	+45.432%
2005-06-21	8.4232	8.4232	8.4232	8.4232	-1.015%	101	+45.432%
2005-06-20	8.5096	8.5096	8.5096	8.5096	+1.026%	360	+43.955%
2005-06-17	8.4232	8.4232	8.4232	8.4232	+2.632%	110	+45.432%
2005-06-14	8.2072	8.2072	8.2072	8.2072	-2.564%	110	+49.259%
2005-06-13	8.4232	8.4232	8.4232	8.4232	+0.516%	120	+45.432%
2005-06-10	8.3800	8.3800	8.3800	8.3800	+2.105%	120	+46.181%
2005-06-09	8.2072	8.2072	8.2072	8.2072	0.000%	280	+49.259%
2005-06-08	8.2072	8.2072	8.2072	8.2072	+5.555%	115	+49.259%
2005-05-25	7.7753	7.7753	7.7753	7.7753	+1.695%	400	+57.550%
2005-05-24	7.6457	7.6457	7.6457	7.6457	-2.747%	460	+60.221%
2005-05-20	7.8617	7.8617	7.8617	7.8617	-4.210%	1,109	+55.819%
2005-05-19	8.2072	8.2072	8.2072	8.2072	+2.702%	220	+49.259%
2005-05-16	7.9913	7.9913	7.9308	7.9913	+1.648%	7,297	+53.292%
2005-05-10	7.8617	7.8617	7.8617	7.8617	+1.111%	590	+55.819%
2005-04-25	7.7753	7.7753	7.7753	7.7753	+1.124%	130	+57.550%
2005-04-21	7.6889	7.6889	7.6889	7.6889	+1.136%	1,835	+59.321%
2005-04-19	7.6025	7.6025	7.6025	7.6025	+0.571%	105	+61.131%
2005-04-18	7.5593	7.5593	7.5593	7.5593	-3.846%	110	+62.052%
2005-04-15	7.8617	7.8617	7.8617	7.8617	0.000%	262	+55.819%
2005-04-14	7.8617	7.8617	7.8617	7.8617	+451.505%	705	+55.819%
2005-04-12	1.4255	1.4255	1.4255	1.4255	-81.768%	221	+759.348%
2005-04-01	7.8185	7.8185	7.8185	7.8185	+9.698%	670	+56.680%
2005-03-31	7.1273	7.1273	7.1273	7.1273	-13.158%	107	+71.874%
2005-03-24	8.2072	8.2072	8.2072	8.2072	0.000%	5,450	+49.259%
2005-03-22	8.2072	8.5096	8.2072	8.2072	+0.529%	4,780	+49.259%
2005-03-21	8.1640	8.1640	8.1640	8.1640	-1.563%	100	+50.049%
2005-03-15	8.2936	8.2936	8.2936	8.2936	-7.693%	105	+47.704%
2005-03-02	8.9848	9.3735	8.9848	8.9848	+5.584%	786	+36.341%
2005-02-22	8.5096	8.5096	8.5096	8.5096	+2.604%	229	+43.955%
2005-02-17	8.2936	8.2936	8.2936	8.2936	-3.031%	486	+47.704%
2005-02-16	8.5528	8.5528	8.5528	8.5528	+3.665%	526	+43.228%
2005-01-25	8.2504	8.2504	8.2504	8.2504	-1.547%	2,120	+48.478%
2005-01-20	8.3800	8.3800	8.3800	8.3800	-0.513%	220	+46.181%
2005-01-19	8.4232	8.4232	8.4232	8.4232	0.000%	215	+45.432%
2005-01-18	8.4232	8.4232	8.4232	8.4232	-0.510%	760	+45.432%
2005-01-13	8.4664	8.4664	8.4664	8.4664	-0.508%	224	+44.690%
2005-01-03	8.5096	8.5096	8.5096	8.5096	+0.510%	1,871	+43.955%
2004-12-30	8.4664	8.4664	8.4664	8.4664	-5.314%	110	+44.690%
2004-12-27	8.9416	8.9416	8.8984	8.9416	+3.500%	3,350	+37.000%
2004-12-21	8.6392	8.6392	8.6392	8.6392	+5.264%	120	+41.796%
2004-12-17	8.2072	8.2072	8.2072	8.2072	-2.564%	158	+49.259%
2004-12-14	8.4232	8.4232	8.1640	8.4232	+2.632%	2,781	+45.432%
2004-12-13	8.2072	8.2072	8.2072	8.2072	0.000%	256	+49.259%
2004-12-10	8.2072	8.2072	8.2072	8.2072	-2.564%	120	+49.259%
2004-12-06	8.4232	8.4232	8.4232	8.4232	0.000%	360	+45.432%
2004-12-03	8.4232	8.4232	8.4232	8.4232	+0.516%	324	+45.432%
2004-12-01	8.3800	8.3800	8.2936	8.3800	-1.373%	944	+46.181%
2004-11-30	8.4967	8.4967	8.4967	8.4967	+0.873%	49,120	+44.174%
2004-11-23	8.4232	8.4232	8.4232	8.4232	-3.120%	130	+45.432%
2004-11-12	8.6945	8.6945	8.6945	8.6945	+3.221%	8,030	+40.894%
2004-11-10	8.4232	8.4232	8.4232	8.4232	-1.515%	310	+45.432%
2004-11-02	8.5528	8.5528	8.5528	8.5528	+15.116%	160	+43.228%
2004-10-29	7.4297	7.4297	7.4297	7.4297	-7.028%	210	+64.879%
2004-10-28	7.9913	7.9913	7.9913	7.9913	+8.824%	190	+53.292%
2004-10-25	7.3433	7.3433	7.3433	7.3433	-7.104%	187	+66.819%
2004-10-19	7.9049	7.9049	7.9049	7.9049	+1.667%	260	+54.967%
2004-10-18	7.7753	7.9049	7.7753	7.7753	-1.099%	520	+57.550%
2004-09-29	7.8617	7.8617	7.8617	7.8617	+1.111%	230	+55.819%
2004-09-27	7.7753	7.7753	7.7753	7.7753	+0.559%	150	+57.550%
2004-09-23	7.7321	7.7321	7.7321	7.7321	-1.105%	150	+58.430%
2004-09-21	7.8185	7.8185	7.8185	7.8185	0.000%	1,660	+56.680%
2004-09-16	7.8185	7.8185	7.8185	7.8185	0.000%	230	+56.680%
2004-09-14	7.8185	7.8185	7.8185	7.8185	+4.023%	190	+56.680%
2004-09-03	7.5161	7.5161	7.5161	7.5161	+23.405%	190	+62.983%
2004-09-02	6.0906	6.0906	6.0906	6.0906	-18.966%	180	+101.130%
2004-08-27	7.5161	7.5593	7.5161	7.5161	-1.695%	1,270	+62.983%
2004-08-25	7.6457	7.6457	7.6457	7.6457	+4.734%	400	+60.221%
2004-08-24	7.3001	7.3001	7.3001	7.3001	-1.170%	260	+67.806%
2004-08-19	7.3865	7.3865	7.3865	7.3865	+8.917%	150	+65.843%
2004-08-18	6.7818	6.7818	6.7818	6.7818	+946.736%	230	+80.631%
2004-08-09	0.6479	0.6479	0.6479	0.6479	-90.323%	210	+1,790.724%
2004-08-04	6.6954	6.6954	6.6954	6.6954	-1.274%	540	+82.961%
2004-08-03	6.7818	6.7818	6.7818	6.7818	-4.267%	170	+80.631%
2004-07-29	7.0841	7.0841	7.0841	7.0841	-0.606%	1,910	+72.922%
2004-07-27	7.1273	7.1273	7.1273	7.1273	+7.842%	1,470	+71.874%
2004-07-26	6.6090	6.6090	6.6090	6.6090	-3.165%	160	+85.353%
2004-07-23	6.8250	6.8250	6.8250	6.8250	-10.734%	280	+79.487%
2004-07-19	7.6457	7.6457	7.6457	7.6457	0.000%	230	+60.221%
2004-07-14	7.6457	7.6457	7.6457	7.6457	-3.805%	180	+60.221%
2004-07-12	7.9481	7.9481	7.9481	7.9481	-7.070%	210	+54.125%
2004-06-25	8.5528	8.5528	8.5528	8.5528	+2.591%	130	+43.228%
2004-06-22	8.3368	8.3368	8.3368	8.3368	+2.117%	140	+46.939%
2004-06-14	8.1640	8.1640	7.6889	8.1640	-3.077%	4,920	+50.049%
2004-06-10	8.4232	8.4232	8.3368	8.4232	+5.405%	360	+45.432%
2004-05-26	7.9913	7.9913	7.9913	7.9913	-2.115%	150	+53.292%
2004-05-21	8.1640	8.1640	8.1640	8.1640	+5.586%	210	+50.049%
2004-05-20	7.7321	7.7321	7.4297	7.7321	-4.278%	500	+58.430%
2004-05-19	8.0777	8.0777	7.7753	8.0777	+1.081%	610	+51.652%
2004-05-18	7.9913	7.9913	7.9913	7.9913	-10.194%	980	+53.292%
2004-05-10	8.8984	8.8984	8.8984	8.8984	+3.000%	150	+37.665%
2004-05-07	8.6392	8.7256	8.6392	8.6392	-5.033%	510	+41.796%
2004-05-04	9.0971	9.0971	9.0971	9.0971	-4.272%	10,730	+34.658%
2004-04-19	9.5031	9.5031	9.5031	9.5031	+1.383%	410	+28.905%
2004-03-31	9.3735	9.3735	9.3735	9.3735	+2.358%	290	+30.688%
2004-03-24	9.1576	9.1576	9.1576	9.1576	-1.394%	130	+33.769%

.dark-mode .PXhlBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXhlBq{ color: #333333; background-color: white; border: 2px solid #333333; }FUIZFFUBON FINCL HLD S/GDRstock OTC

FUIZF
FUBON FINCL HLD S/GDR
stock OTC