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
2022-11-03	16.800	16.800	16.800	16.800	16.364	0
2022-11-02	16.800	16.800	16.800	16.800	16.364	0
2022-11-01	16.800	16.800	16.800	16.800	16.364	2,000
2022-10-31	16.980	16.980	16.980	16.980	16.539	0
2022-10-28	16.980	16.980	16.980	16.980	16.539	0
2022-10-27	16.980	16.980	16.980	16.980	16.539	0
2022-10-26	16.980	16.980	16.980	16.980	16.539	1,000
2022-10-25	16.660	16.980	16.660	16.980	16.539	3,000
2022-10-24	17.000	17.000	17.000	17.000	16.559	0
2022-10-21	17.000	17.000	17.000	17.000	16.559	0
2022-10-20	16.970	17.000	16.970	17.000	16.559	10,000
2022-10-19	17.000	17.000	17.000	17.000	16.559	0
2022-10-18	17.000	17.000	17.000	17.000	16.559	0
2022-10-17	17.000	17.000	17.000	17.000	16.559	9,000
2022-10-14	16.600	16.950	16.600	16.950	16.510	7,000
2022-10-13	16.700	17.000	16.700	17.000	16.559	2,000
2022-10-12	16.750	17.000	16.750	17.000	16.559	4,000
2022-10-11	17.070	17.070	17.070	17.070	16.627	0
2022-10-07	17.070	17.070	17.070	17.070	16.627	1,000
2022-10-06	16.820	16.820	16.820	16.820	16.383	1,000
2022-10-05	16.800	16.800	16.800	16.800	16.364	0
2022-10-04	16.800	16.800	16.800	16.800	16.364	0
2022-10-03	16.800	16.800	16.800	16.800	16.364	0
2022-09-30	16.840	16.840	16.800	16.800	16.364	6,000
2022-09-29	16.860	16.860	16.850	16.850	16.412	4,000
2022-09-28	16.920	16.920	16.900	16.900	16.461	2,000
2022-09-27	17.000	17.000	16.920	16.920	16.481	15,000
2022-09-26	17.000	17.000	17.000	17.000	16.559	2,000
2022-09-23	17.000	17.000	17.000	17.000	16.559	1,000
2022-09-22	17.050	17.050	17.050	17.050	16.607	0
2022-09-21	17.050	17.050	17.050	17.050	16.607	1,000
2022-09-20	17.030	17.030	17.030	17.030	16.588	0
2022-09-19	17.000	17.030	17.000	17.030	16.588	13,000
2022-09-16	17.000	17.000	17.000	17.000	16.559	1,000
2022-09-15	17.010	17.010	17.000	17.000	16.559	5,000
2022-09-14	17.000	17.000	17.000	17.000	16.559	0
2022-09-13	17.000	17.000	17.000	17.000	16.559	10,000
2022-09-12	17.010	17.010	17.010	17.010	16.568	2,000
2022-09-08	17.000	17.000	17.000	17.000	16.559	4,000
2022-09-07	17.020	17.020	17.000	17.000	16.559	3,000
2022-09-06	17.050	17.050	17.050	17.050	16.607	1,000
2022-09-05	17.060	17.060	17.050	17.050	16.607	2,000
2022-09-02	17.170	17.170	17.170	17.170	16.724	0
2022-09-01	17.170	17.170	17.170	17.170	16.724	2,000
2022-08-31	17.170	17.170	17.170	17.170	16.724	1,000
2022-08-30	16.960	16.960	16.960	16.960	16.520	0
2022-08-29	16.910	16.960	16.890	16.960	16.520	5,058,000
2022-08-26	16.820	16.890	16.810	16.890	16.451	3,000
2022-08-25	16.820	16.820	16.790	16.800	16.364	6,000
2022-08-24	16.900	16.900	16.900	16.900	16.461	1,000
2022-08-23	16.880	16.880	16.880	16.880	16.442	0
2022-08-22	16.880	16.880	16.880	16.880	16.442	0
2022-08-19	16.880	16.880	16.880	16.880	16.442	0
2022-08-18	16.880	16.880	16.880	16.880	16.442	0
2022-08-17	16.890	16.890	16.880	16.880	16.442	4,000
2022-08-16	16.900	16.900	16.890	16.890	16.451	3,000
2022-08-15	16.870	16.870	16.870	16.870	16.432	0
2022-08-12	16.870	16.870	16.870	16.870	16.432	0
2022-08-11	16.820	16.870	16.820	16.870	16.432	2,000
2022-08-10	16.800	16.800	16.800	16.800	16.364	0

← NewerPage 17 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.