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
2024-01-29	14.740	14.740	14.740	14.740	14.740	2,000
2024-01-26	14.750	14.750	14.740	14.740	14.740	6,000
2024-01-25	14.750	14.750	14.750	14.750	14.750	29,000
2024-01-24	14.750	14.780	14.750	14.750	14.750	61,000
2024-01-23	14.750	14.750	14.700	14.750	14.750	397,000
2024-01-22	14.750	14.750	14.750	14.750	14.750	22,000
2024-01-19	14.700	14.750	14.670	14.750	14.750	317,000
2024-01-18	14.610	14.700	14.610	14.700	14.700	46,000
2024-01-17	14.570	14.650	14.560	14.650	14.650	44,000
2024-01-16	14.550	14.600	14.550	14.600	14.600	35,000
2024-01-15	14.500	14.600	14.500	14.550	14.550	104,000
2024-01-12	14.500	14.550	14.500	14.550	14.550	255,000
2024-01-11	14.500	14.500	14.500	14.500	14.500	14,000
2024-01-10	14.500	14.500	14.500	14.500	14.500	12,000
2024-01-09	14.500	14.500	14.460	14.500	14.500	229,000
2024-01-08	14.450	14.500	14.450	14.500	14.500	70,000
2024-01-05	14.370	14.450	14.370	14.450	14.450	12,000
2024-01-04	14.260	14.400	14.260	14.400	14.400	114,000
2024-01-03	14.320	14.400	14.320	14.400	14.400	20,000
2024-01-02	14.300	14.380	14.300	14.380	14.380	19,000
2023-12-29	14.220	14.220	14.200	14.200	14.200	215,000
2023-12-28	14.480	14.550	14.210	14.220	14.220	111,000
2023-12-27	14.450	14.500	14.380	14.380	14.380	220,000
2023-12-26	14.800	14.800	14.450	14.790	14.790	262,000
2023-12-25	14.270	14.800	14.270	14.800	14.800	367,050
2023-12-22	14.120	14.300	14.120	14.300	14.300	82,000
2023-12-21	14.130	14.130	14.130	14.130	14.130	1,000
2023-12-20	14.120	14.120	14.120	14.120	14.120	0
2023-12-19	14.080	14.120	14.080	14.120	14.120	392,000
2023-12-18	14.160	14.160	14.070	14.070	14.070	12,000
2023-12-15	14.080	14.100	14.080	14.090	14.090	317,000
2023-12-14	14.080	14.100	14.080	14.100	14.100	10,000
2023-12-13	14.080	14.100	14.080	14.100	14.100	313,000
2023-12-12	14.070	14.100	14.070	14.100	14.100	194,000
2023-12-11	14.160	14.160	14.050	14.100	14.100	256,227
2023-12-08	14.110	14.110	14.000	14.110	14.110	901,000
2023-12-07	14.150	14.150	14.110	14.110	14.110	17,013
2023-12-06	14.210	14.210	14.140	14.150	14.150	436,323
2023-12-05	14.200	14.220	14.170	14.220	14.220	374,020
2023-12-04	14.240	14.270	14.230	14.270	14.270	84,000
2023-12-01	14.340	14.340	14.290	14.340	14.340	103,000
2023-11-30	14.320	14.340	14.320	14.340	14.340	46,020
2023-11-29	14.320	14.330	14.320	14.330	14.330	15,000
2023-11-28	14.310	14.330	14.250	14.330	14.330	153,000
2023-11-27	14.340	14.340	14.340	14.340	14.340	2,000
2023-11-24	14.360	14.360	14.300	14.340	14.340	123,000
2023-11-23	14.400	14.400	14.380	14.400	14.400	285,000
2023-11-22	14.450	14.450	14.420	14.420	14.420	55,025
2023-11-21	14.450	14.450	14.440	14.450	14.450	30,000
2023-11-20	14.460	14.500	14.400	14.500	14.500	37,000
2023-11-17	14.520	14.520	14.480	14.500	14.500	167,025
2023-11-16	14.520	14.540	14.520	14.530	14.530	82,000
2023-11-15	14.550	14.550	14.500	14.550	14.550	49,000
2023-11-14	14.540	14.560	14.510	14.550	14.550	66,000
2023-11-13	14.560	14.590	14.540	14.590	14.590	9,000
2023-11-10	14.570	14.590	14.550	14.590	14.590	21,000
2023-11-09	14.590	14.590	14.590	14.590	14.590	0
2023-11-08	14.560	14.590	14.560	14.590	14.590	14,000
2023-11-07	14.600	14.600	14.600	14.600	14.600	0
2023-11-06	14.600	14.600	14.590	14.600	14.600	25,000

← NewerPage 12 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.