Fubon No.1 Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	15.820	15.820	15.800	15.810	15.399	997,000
2023-02-08	15.840	15.840	15.780	15.840	15.429	109,000
2023-02-07	15.860	15.860	15.850	15.850	15.438	54,000
2023-02-06	15.900	15.900	15.870	15.870	15.458	222,000
2023-02-03	15.910	15.910	15.900	15.900	15.487	2,000
2023-02-02	15.950	15.950	15.950	15.950	15.536	36,000
2023-02-01	15.800	15.950	15.400	15.950	15.536	44,000
2023-01-31	15.890	15.900	15.890	15.900	15.487	9,000
2023-01-30	15.900	15.900	15.900	15.900	15.487	47,000
2023-01-17	15.900	15.900	15.900	15.900	15.487	0
2023-01-16	15.880	15.900	15.880	15.900	15.487	7,000
2023-01-13	15.900	15.900	15.900	15.900	15.487	1,000
2023-01-12	15.640	15.640	15.610	15.610	15.205	8,000
2023-01-11	15.650	15.650	15.640	15.640	15.234	11,000
2023-01-10	15.690	15.690	15.690	15.690	15.283	7,000
2023-01-09	15.700	15.700	15.690	15.700	15.292	53,000
2023-01-06	15.680	15.740	15.600	15.740	15.331	59,000
2023-01-05	15.820	15.820	15.820	15.820	15.409	0
2023-01-04	15.800	15.820	15.800	15.820	15.409	3,000
2023-01-03	15.820	15.820	15.820	15.820	15.409	1,000
2022-12-30	15.800	15.800	15.800	15.800	15.390	0
2022-12-29	15.800	15.800	15.800	15.800	15.390	4,000
2022-12-28	15.820	15.820	15.820	15.820	15.409	3,000
2022-12-27	15.800	15.820	15.800	15.820	15.409	51,000
2022-12-26	15.880	15.890	15.880	15.890	15.477	4,000
2022-12-23	15.900	16.000	15.900	16.000	15.584	3,000
2022-12-22	15.920	15.920	15.900	15.900	15.487	16,000
2022-12-21	16.000	16.000	16.000	16.000	15.584	0
2022-12-20	16.000	16.410	15.980	16.000	15.584	165,000
2022-12-19	15.700	15.990	15.700	15.990	15.575	18,000
2022-12-16	16.330	16.330	15.650	15.650	15.244	351,036
2022-12-15	16.350	16.410	16.350	16.410	15.984	4,000
2022-12-14	16.450	16.450	16.380	16.400	15.974	27,000
2022-12-13	16.500	16.500	16.500	16.500	16.072	1,063
2022-12-12	17.250	17.250	17.250	17.250	16.802	0
2022-12-09	17.220	17.300	17.220	17.250	16.802	7,051
2022-12-08	18.000	18.000	18.000	18.000	17.533	0
2022-12-07	16.350	18.000	16.350	18.000	17.533	17,000
2022-12-06	16.400	16.400	16.400	16.400	15.974	13,000
2022-12-05	16.380	16.460	16.380	16.460	16.033	33,000
2022-12-02	16.400	16.500	16.360	16.500	16.072	21,000
2022-12-01	16.460	16.460	16.460	16.460	16.033	1,000
2022-11-30	16.450	16.450	16.450	16.450	16.023	3,000
2022-11-29	16.450	16.450	16.450	16.450	16.023	0
2022-11-28	16.510	16.510	16.420	16.450	16.023	38,000
2022-11-25	16.510	16.510	16.510	16.510	16.081	1,000
2022-11-24	16.590	16.590	16.590	16.590	16.159	62,000
2022-11-23	16.530	16.530	16.530	16.530	16.101	0
2022-11-22	16.530	16.530	16.530	16.530	16.101	0
2022-11-21	16.550	16.550	16.530	16.530	16.101	67,000
2022-11-18	16.600	16.600	16.550	16.550	16.120	3,000
2022-11-17	16.600	16.600	16.600	16.600	16.169	25,050
2022-11-16	16.600	16.600	16.600	16.600	16.169	0
2022-11-15	16.900	16.900	16.600	16.600	16.169	12,000
2022-11-14	16.600	16.600	16.600	16.600	16.169	0
2022-11-11	16.600	16.600	16.600	16.600	16.169	1,000
2022-11-10	16.700	16.890	16.600	16.890	16.451	13,000
2022-11-09	16.650	16.650	16.640	16.640	16.208	4,000
2022-11-08	16.630	16.630	16.630	16.630	16.198	0
2022-11-07	16.630	16.630	16.630	16.630	16.198	0

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	0.4000 TWD
2022-05-03	0.4805 TWD
2021-05-03	0.3894 TWD
2020-04-24	0.3675 TWD
2019-04-26	0.3977 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.