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
2023-08-08	14.680	14.680	14.680	14.680	14.680	4,000
2023-08-07	14.730	14.730	14.730	14.730	14.730	10,000
2023-08-04	14.720	14.720	14.720	14.720	14.720	20,000
2023-08-02	14.730	14.730	14.720	14.720	14.720	6,000
2023-08-01	14.730	14.730	14.730	14.730	14.730	20,000
2023-07-31	14.730	14.730	14.730	14.730	14.730	0
2023-07-28	14.730	14.730	14.730	14.730	14.730	0
2023-07-27	14.710	14.730	14.710	14.730	14.730	11,000
2023-07-26	14.720	14.720	14.710	14.710	14.710	113,000
2023-07-25	14.720	14.720	14.720	14.720	14.720	10,000
2023-07-24	14.790	14.790	14.700	14.700	14.700	5,000
2023-07-21	14.800	14.800	14.790	14.790	14.790	7,100
2023-07-20	14.790	14.790	14.790	14.790	14.790	20,000
2023-07-19	14.760	14.800	14.760	14.780	14.780	151,900
2023-07-18	14.780	14.780	14.780	14.780	14.780	3,000
2023-07-17	14.810	14.810	14.780	14.780	14.780	12,000
2023-07-14	14.770	14.800	14.750	14.800	14.800	6,000
2023-07-13	14.800	14.800	14.800	14.800	14.800	0
2023-07-12	14.800	14.800	14.800	14.800	14.800	0
2023-07-11	14.780	14.800	14.780	14.800	14.800	32,000
2023-07-10	14.810	14.810	14.780	14.780	14.780	46,000
2023-07-07	14.810	14.820	14.810	14.820	14.820	13,000
2023-07-06	14.830	14.840	14.810	14.820	14.820	198,000
2023-07-05	14.820	14.820	14.810	14.810	14.810	11,000
2023-07-04	14.900	14.960	14.810	14.810	14.810	59,000
2023-07-03	14.800	14.800	14.800	14.800	14.800	12,000
2023-06-30	14.900	14.900	14.900	14.900	14.900	1,000
2023-06-29	14.810	14.810	14.810	14.810	14.810	2,000
2023-06-28	14.800	14.850	14.800	14.850	14.850	8,000
2023-06-27	14.800	14.850	14.800	14.850	14.850	6,022
2023-06-26	14.810	14.810	14.800	14.800	14.800	11,000
2023-06-21	14.780	14.780	14.760	14.780	14.780	25,248
2023-06-20	14.780	14.790	14.780	14.780	14.780	24,000
2023-06-19	14.910	14.910	14.780	14.780	14.780	60,015
2023-06-16	14.910	14.910	14.910	14.910	14.910	3,000
2023-06-15	14.940	14.940	14.930	14.930	14.930	16,000
2023-06-14	14.940	14.940	14.930	14.930	14.930	3,000
2023-06-13	14.950	14.950	14.950	14.950	14.950	16,000
2023-06-12	14.950	14.950	14.950	14.950	14.950	15,000
2023-06-09	14.950	15.000	14.950	14.950	14.950	1,897,000
2023-06-08	14.950	15.000	14.950	14.950	14.950	2,648,000
2023-06-07	14.980	14.980	14.950	14.950	14.950	1,010,000
2023-06-06	14.920	15.030	14.920	15.030	15.030	515,000
2023-06-05	14.980	14.980	14.950	14.950	14.950	319,017
2023-06-02	15.010	15.010	15.000	15.000	15.000	2,000
2023-06-01	15.000	15.000	15.000	15.000	15.000	0
2023-05-31	15.000	15.080	15.000	15.000	15.000	17,000
2023-05-30	15.080	15.080	15.000	15.000	15.000	3,000
2023-05-29	15.080	15.080	15.000	15.000	15.000	8,025
2023-05-26	15.050	15.050	15.050	15.050	15.050	1,005
2023-05-25	15.000	15.050	15.000	15.050	15.050	10,000
2023-05-24	15.050	15.050	15.000	15.000	15.000	15,000
2023-05-23	15.050	15.050	15.020	15.020	15.020	2,000
2023-05-22	15.030	15.130	15.020	15.130	15.130	55,000
2023-05-19	15.030	15.030	15.020	15.030	15.030	4,000
2023-05-18	15.080	15.080	15.030	15.030	15.030	5,000
2023-05-17	15.080	15.080	15.080	15.080	15.080	4,000
2023-05-16	15.080	15.080	15.060	15.080	15.080	16,000
2023-05-15	15.100	15.100	15.050	15.050	15.050	6,000
2023-05-12	15.200	15.200	15.080	15.080	15.080	3,050

← NewerPage 14 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.