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
2024-08-02	13.980	14.000	13.810	14.000	14.000	97,000
2024-08-01	13.990	14.000	13.980	13.980	13.980	105,000
2024-07-31	13.950	13.990	13.950	13.990	13.990	5,000
2024-07-30	13.850	14.000	13.850	13.990	13.990	14,000
2024-07-29	13.980	13.980	13.980	13.980	13.980	1,000
2024-07-26	13.880	13.950	13.850	13.950	13.950	19,000
2024-07-23	13.980	13.980	13.950	13.950	13.950	20,000
2024-07-22	14.000	14.000	13.940	13.950	13.950	10,000
2024-07-19	14.010	14.010	13.800	14.000	14.000	54,126
2024-07-18	14.050	14.080	14.000	14.080	14.080	101,000
2024-07-17	14.150	14.150	14.150	14.150	14.150	2,000
2024-07-16	14.150	14.150	14.100	14.100	14.100	210,000
2024-07-15	14.180	14.180	14.180	14.180	14.180	16,000
2024-07-12	14.200	14.200	14.100	14.200	14.200	188,000
2024-07-11	14.200	14.200	14.200	14.200	14.200	50,000
2024-07-10	14.200	14.200	14.200	14.200	14.200	73,000
2024-07-09	14.200	14.200	14.200	14.200	14.200	0
2024-07-08	14.300	14.300	14.200	14.200	14.200	167,000
2024-07-05	14.300	14.300	14.290	14.300	14.300	55,000
2024-07-04	14.250	14.300	14.230	14.300	14.300	63,000
2024-07-03	14.300	14.370	14.300	14.370	14.370	51,000
2024-07-02	14.370	14.370	14.370	14.370	14.370	51,000
2024-07-01	14.370	14.370	14.370	14.370	14.370	50,000
2024-06-28	14.300	14.370	14.300	14.370	14.370	54,000
2024-06-27	14.320	14.400	14.320	14.400	14.400	51,000
2024-06-26	14.300	14.400	14.300	14.400	14.400	224,000
2024-06-25	14.440	14.440	14.440	14.440	14.440	0
2024-06-24	14.330	14.440	14.330	14.440	14.440	5,000
2024-06-21	14.340	14.340	14.340	14.340	14.340	6,000
2024-06-20	14.340	14.370	14.340	14.350	14.350	20,000
2024-06-19	14.430	14.430	14.320	14.370	14.370	85,000
2024-06-18	14.460	14.460	14.440	14.440	14.440	15,000
2024-06-17	14.440	14.490	14.440	14.460	14.460	20,000
2024-06-14	14.440	14.490	14.440	14.490	14.490	3,000
2024-06-13	14.500	14.500	14.500	14.500	14.500	64,000
2024-06-12	14.560	14.560	14.500	14.500	14.500	105,000
2024-06-11	14.550	14.560	14.550	14.560	14.560	91,000
2024-06-07	14.560	14.570	14.560	14.560	14.560	101,000
2024-06-06	14.570	14.580	14.550	14.580	14.580	111,000
2024-06-05	14.560	14.590	14.560	14.590	14.590	100,000
2024-06-04	14.600	14.600	14.600	14.600	14.600	100,000
2024-06-03	14.600	14.600	14.590	14.590	14.590	104,000
2024-05-31	14.600	14.600	14.600	14.600	14.600	40,000
2024-05-30	14.390	14.580	14.300	14.580	14.580	150,000
2024-05-29	14.580	14.580	14.580	14.580	14.580	1,000
2024-05-28	14.550	14.580	14.500	14.500	14.500	85,000
2024-05-27	14.580	14.580	14.580	14.580	14.580	1,000
2024-05-24	14.590	14.590	14.590	14.590	14.590	1,000
2024-05-23	14.590	14.780	14.590	14.590	14.590	14,000
2024-05-22	14.600	14.800	14.600	14.800	14.800	148,001
2024-05-21	14.600	14.600	14.550	14.600	14.600	32,000
2024-05-20	14.560	14.560	14.560	14.560	14.560	4,000
2024-05-17	14.560	14.560	14.560	14.560	14.560	12,000
2024-05-16	14.600	14.600	14.560	14.560	14.560	100,000
2024-05-15	14.560	14.560	14.550	14.550	14.550	102,000
2024-05-14	14.560	14.560	14.540	14.560	14.560	101,000
2024-05-13	14.570	14.580	14.490	14.560	14.560	102,000
2024-05-10	14.550	14.580	14.550	14.580	14.580	36,000
2024-05-09	14.500	14.550	14.490	14.550	14.550	101,000
2024-05-08	14.540	14.540	14.540	14.540	14.540	18,000

← NewerPage 10 of 21 · 1,221 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.