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
2024-05-07	14.220	14.350	14.220	14.340	14.340	78,000
2024-05-06	14.320	14.340	14.310	14.340	14.340	24,000
2024-05-03	14.320	14.350	14.320	14.320	14.320	24,000
2024-05-02	14.600	14.600	14.300	14.310	14.310	217,000
2024-04-30	14.700	14.750	14.700	14.750	14.750	65,400
2024-04-29	14.680	14.700	14.650	14.680	14.680	49,000
2024-04-26	14.690	14.690	14.680	14.680	14.680	113,049
2024-04-25	14.700	14.700	14.670	14.690	14.690	29,000
2024-04-24	14.700	14.730	14.650	14.650	14.650	32,000
2024-04-23	14.700	14.700	14.700	14.700	14.700	40,000
2024-04-22	14.690	14.690	14.690	14.690	14.690	7,000
2024-04-19	14.690	14.690	14.690	14.690	14.690	0
2024-04-18	14.720	14.720	14.690	14.690	14.690	3,000
2024-04-17	14.730	14.730	14.730	14.730	14.730	0
2024-04-16	14.660	14.730	14.640	14.730	14.730	85,000
2024-04-15	14.700	14.730	14.700	14.730	14.730	38,000
2024-04-12	14.690	14.730	14.690	14.730	14.730	52,000
2024-04-11	14.700	14.700	14.700	14.700	14.700	1,000
2024-04-10	14.690	14.690	14.690	14.690	14.690	0
2024-04-09	14.680	14.700	14.680	14.690	14.690	54,000
2024-04-08	14.690	14.690	14.690	14.690	14.690	6,000
2024-04-03	14.680	14.690	14.680	14.690	14.690	45,000
2024-04-02	14.680	14.680	14.680	14.680	14.680	403,000
2024-04-01	14.680	14.690	14.670	14.690	14.690	31,000
2024-03-29	14.660	14.660	14.660	14.660	14.660	21,000
2024-03-28	14.700	14.760	14.660	14.660	14.660	203,000
2024-03-27	14.750	14.760	14.750	14.760	14.760	81,000
2024-03-26	14.750	14.750	14.750	14.750	14.750	82,000
2024-03-25	14.750	14.750	14.720	14.750	14.750	80,000
2024-03-22	14.780	14.780	14.620	14.750	14.750	221,000
2024-03-21	14.780	14.780	14.780	14.780	14.780	7,000
2024-03-20	14.770	14.800	14.770	14.780	14.780	93,000
2024-03-19	14.750	14.780	14.750	14.780	14.780	53,000
2024-03-18	14.720	14.750	14.720	14.750	14.750	27,000
2024-03-15	14.680	14.720	14.680	14.720	14.720	3,000
2024-03-14	14.760	14.760	14.700	14.700	14.700	111,000
2024-03-13	14.760	14.760	14.760	14.760	14.760	31,000
2024-03-12	14.760	14.760	14.760	14.760	14.760	6,000
2024-03-11	14.760	14.760	14.760	14.760	14.760	1,000
2024-03-08	14.700	14.780	14.700	14.700	14.700	209,000
2024-03-07	14.700	14.800	14.700	14.800	14.800	306,334
2024-03-06	14.700	14.800	14.700	14.800	14.800	152,000
2024-03-05	14.700	14.800	14.700	14.800	14.800	46,000
2024-03-04	14.600	14.750	14.500	14.750	14.750	17,000
2024-03-01	14.780	14.780	14.600	14.780	14.780	8,000
2024-02-29	14.790	14.800	14.780	14.780	14.780	131,000
2024-02-27	14.800	14.800	14.800	14.800	14.800	15,000
2024-02-26	14.800	14.800	14.800	14.800	14.800	99,000
2024-02-23	14.750	14.800	14.750	14.800	14.800	216,000
2024-02-22	14.750	14.800	14.750	14.800	14.800	224,000
2024-02-21	14.750	14.840	14.750	14.830	14.830	58,000
2024-02-20	14.700	14.750	14.700	14.750	14.750	22,000
2024-02-19	14.650	14.740	14.650	14.740	14.740	29,000
2024-02-16	14.740	14.740	14.740	14.740	14.740	7,001
2024-02-15	14.740	14.740	14.730	14.740	14.740	9,000
2024-02-05	14.800	14.800	14.690	14.740	14.740	304,000
2024-02-02	14.740	14.800	14.740	14.800	14.800	23,000
2024-02-01	14.700	14.800	14.700	14.800	14.800	99,000
2024-01-31	14.740	14.760	14.650	14.730	14.730	86,000
2024-01-30	14.740	14.740	14.740	14.740	14.740	0

← NewerPage 11 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.