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
2023-11-03	14.610	14.610	14.600	14.600	14.600	30,000
2023-11-02	14.600	14.610	14.600	14.610	14.610	90,000
2023-11-01	14.610	14.690	14.600	14.690	14.690	82,000
2023-10-31	14.690	14.690	14.690	14.690	14.690	0
2023-10-30	14.660	14.690	14.620	14.690	14.690	21,000
2023-10-27	14.700	14.700	14.700	14.700	14.700	0
2023-10-26	14.700	14.700	14.700	14.700	14.700	0
2023-10-25	14.700	14.700	14.700	14.700	14.700	50,000
2023-10-24	14.700	14.700	14.700	14.700	14.700	51,000
2023-10-23	14.680	14.700	14.680	14.700	14.700	50,000
2023-10-20	14.700	14.700	14.600	14.600	14.600	56,000
2023-10-19	14.700	14.700	14.700	14.700	14.700	50,000
2023-10-18	14.700	14.700	14.700	14.700	14.700	50,000
2023-10-17	14.670	14.700	14.670	14.700	14.700	31,000
2023-10-16	14.670	14.700	14.650	14.650	14.650	53,146
2023-10-13	14.600	14.700	14.560	14.670	14.670	101,000
2023-10-12	14.690	14.700	14.690	14.690	14.690	51,000
2023-10-11	14.710	14.710	14.510	14.690	14.690	45,015
2023-10-06	14.750	14.750	14.600	14.730	14.730	57,000
2023-10-05	14.800	14.800	14.600	14.780	14.780	136,000
2023-10-04	14.800	14.800	14.800	14.800	14.800	5,000
2023-10-03	14.650	14.800	14.650	14.800	14.800	51,000
2023-10-02	14.990	14.990	14.990	14.990	14.990	7,000
2023-09-28	15.000	15.000	15.000	15.000	15.000	0
2023-09-27	15.000	15.000	15.000	15.000	15.000	0
2023-09-26	14.650	15.000	14.650	15.000	15.000	3,000
2023-09-25	14.800	14.800	14.800	14.800	14.800	2,000
2023-09-22	14.800	14.800	14.600	14.800	14.800	35,000
2023-09-21	14.800	14.800	14.800	14.800	14.800	311,000
2023-09-20	14.830	14.830	14.800	14.800	14.800	9,000
2023-09-19	14.850	14.850	14.850	14.850	14.850	100,000
2023-09-18	14.800	14.850	14.800	14.850	14.850	301,000
2023-09-15	14.750	14.800	14.750	14.800	14.800	11,000
2023-09-14	14.800	14.850	14.800	14.850	14.850	21,000
2023-09-13	14.800	14.800	14.800	14.800	14.800	17,000
2023-09-12	14.800	14.800	14.800	14.800	14.800	18,000
2023-09-11	14.800	14.800	14.800	14.800	14.800	12,000
2023-09-08	14.650	14.800	14.650	14.800	14.800	76,000
2023-09-07	14.600	14.600	14.600	14.600	14.600	0
2023-09-06	14.590	14.600	14.590	14.600	14.600	27,000
2023-09-05	14.600	14.600	14.550	14.580	14.580	13,000
2023-09-04	14.650	14.650	14.600	14.620	14.620	7,000
2023-09-01	14.680	14.680	14.650	14.650	14.650	5,000
2023-08-31	14.680	14.680	14.680	14.680	14.680	0
2023-08-30	14.580	14.680	14.500	14.680	14.680	31,000
2023-08-29	14.550	14.690	14.440	14.680	14.680	26,020
2023-08-28	14.550	14.550	14.550	14.550	14.550	0
2023-08-25	14.550	14.550	14.550	14.550	14.550	2,000
2023-08-24	14.530	14.560	14.460	14.560	14.560	35,000
2023-08-23	14.550	14.560	14.550	14.560	14.560	127,000
2023-08-22	14.500	14.560	14.500	14.560	14.560	40,078
2023-08-21	14.580	14.580	14.560	14.560	14.560	23,000
2023-08-18	14.560	14.560	14.560	14.560	14.560	0
2023-08-17	14.580	14.580	14.560	14.560	14.560	16,000
2023-08-16	14.700	14.700	14.630	14.630	14.630	20,000
2023-08-15	14.700	14.700	14.700	14.700	14.700	19,000
2023-08-14	14.700	14.700	14.690	14.690	14.690	4,000
2023-08-11	14.680	14.680	14.680	14.680	14.680	0
2023-08-10	14.680	14.680	14.680	14.680	14.680	3,000
2023-08-09	14.700	14.700	14.680	14.680	14.680	8,000

← NewerPage 13 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.