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
2023-05-11	15.170	15.200	15.160	15.200	15.200	9,000
2023-05-10	15.160	15.160	15.160	15.160	15.160	6,000
2023-05-09	15.200	15.200	15.080	15.080	15.080	4,000
2023-05-08	15.350	15.390	15.200	15.200	15.200	31,050
2023-05-05	15.400	15.400	15.290	15.400	15.400	14,000
2023-05-04	15.290	15.290	15.220	15.290	15.290	31,000
2023-05-03	15.310	15.310	15.290	15.290	15.290	13,000
2023-05-02	15.310	15.310	15.310	15.310	15.310	14,000
2023-04-28	15.350	15.350	15.320	15.320	15.320	12,000
2023-04-27	15.350	15.350	15.350	15.350	15.350	15,000
2023-04-26	15.370	15.590	15.370	15.400	15.000	36,000
2023-04-25	15.500	15.590	15.490	15.590	15.185	16,002
2023-04-24	15.500	15.500	15.500	15.500	15.097	10,000
2023-04-21	15.400	15.500	15.210	15.500	15.097	64,000
2023-04-20	15.510	15.650	15.400	15.400	15.000	28,000
2023-04-19	15.780	15.780	15.780	15.780	15.370	2,000
2023-04-18	15.800	15.900	15.800	15.900	15.487	7,000
2023-04-17	15.900	15.900	15.900	15.900	15.487	2,000
2023-04-14	15.900	15.900	15.900	15.900	15.487	1,000
2023-04-13	15.950	15.950	15.850	15.850	15.438	17,000
2023-04-12	15.800	15.980	15.800	15.950	15.536	32,891
2023-04-11	15.650	15.800	15.650	15.800	15.390	15,000
2023-04-10	15.600	15.660	15.600	15.660	15.253	16,000
2023-04-07	15.600	15.600	15.600	15.600	15.195	11,000
2023-04-06	15.600	15.600	15.600	15.600	15.195	10,000
2023-03-31	15.600	15.610	15.590	15.610	15.205	16,000
2023-03-30	15.500	15.500	15.500	15.500	15.097	3,000
2023-03-29	15.600	15.600	15.600	15.600	15.195	10,000
2023-03-28	15.520	15.520	15.520	15.520	15.117	1,000
2023-03-27	15.570	15.600	15.570	15.600	15.195	16,000
2023-03-24	15.600	15.600	15.600	15.600	15.195	10,000
2023-03-23	15.600	15.630	15.600	15.600	15.195	18,000
2023-03-22	15.560	15.600	15.560	15.600	15.195	17,000
2023-03-21	15.300	15.500	15.300	15.500	15.097	5,000
2023-03-20	15.580	15.600	15.400	15.500	15.097	18,000
2023-03-17	15.710	15.720	15.510	15.580	15.175	57,000
2023-03-16	15.720	15.720	15.720	15.720	15.312	1,000
2023-03-15	15.710	15.720	15.710	15.720	15.312	16,000
2023-03-14	15.800	15.800	15.710	15.710	15.302	5,000
2023-03-13	15.750	15.810	15.750	15.810	15.399	15,000
2023-03-10	15.700	15.710	15.700	15.710	15.302	14,000
2023-03-09	15.700	15.700	15.700	15.700	15.292	12,000
2023-03-08	15.650	15.700	15.650	15.700	15.292	12,000
2023-03-07	15.580	15.580	15.580	15.580	15.175	1,000
2023-03-06	15.650	15.650	15.580	15.580	15.175	15,000
2023-03-03	15.660	15.660	15.650	15.650	15.244	8,075
2023-03-02	15.660	15.660	15.660	15.660	15.253	1,000
2023-03-01	15.660	15.660	15.660	15.660	15.253	0
2023-02-24	15.680	15.680	15.660	15.660	15.253	11,055
2023-02-23	15.700	15.700	15.650	15.660	15.253	10,000
2023-02-22	15.700	15.700	15.700	15.700	15.292	5,000
2023-02-21	15.700	15.800	15.700	15.700	15.292	55,000
2023-02-20	15.720	15.720	15.710	15.710	15.302	3,000
2023-02-17	15.720	15.740	15.720	15.720	15.312	32,000
2023-02-16	15.750	15.750	15.740	15.740	15.331	4,000
2023-02-15	15.740	15.750	15.720	15.750	15.341	257,000
2023-02-14	15.800	15.800	15.740	15.750	15.341	426,000
2023-02-13	15.800	15.800	15.800	15.800	15.390	3,001
2023-02-10	15.730	15.800	15.730	15.780	15.370	30,000
2023-02-09	15.820	15.820	15.800	15.810	15.399	997,000

← NewerPage 15 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.