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
2022-08-09	16.800	16.800	16.800	16.800	16.364	0
2022-08-08	16.800	16.800	16.800	16.800	16.364	0
2022-08-05	16.800	16.800	16.800	16.800	16.364	1,000
2022-08-04	16.750	16.750	16.750	16.750	16.315	1,000
2022-08-03	16.700	16.700	16.700	16.700	16.266	0
2022-08-02	16.700	16.700	16.700	16.700	16.266	1,000
2022-08-01	16.700	16.700	16.700	16.700	16.266	1,010
2022-07-29	16.770	16.770	16.770	16.770	16.334	0
2022-07-28	16.770	16.770	16.770	16.770	16.334	2,000
2022-07-27	16.630	16.630	16.630	16.630	16.198	4,000
2022-07-26	16.630	16.630	16.630	16.630	16.198	1,000
2022-07-25	16.630	16.630	16.630	16.630	16.198	2,040
2022-07-22	16.570	16.570	16.570	16.570	16.140	2,000
2022-07-21	16.530	16.550	16.500	16.550	16.120	4,000
2022-07-20	16.500	16.500	16.500	16.500	16.072	0
2022-07-19	16.500	16.500	16.150	16.500	16.072	182,000
2022-07-18	16.710	16.720	16.480	16.500	16.072	32,000
2022-07-15	16.460	16.470	16.460	16.470	16.042	3,000
2022-07-14	16.430	16.430	16.430	16.430	16.003	0
2022-07-13	16.420	16.430	16.420	16.430	16.003	10,000
2022-07-12	16.350	16.350	16.350	16.350	15.925	1,000
2022-07-11	16.310	16.310	16.310	16.310	15.886	0
2022-07-08	16.310	16.310	16.310	16.310	15.886	0
2022-07-07	16.200	16.310	16.200	16.310	15.886	8,000
2022-07-06	16.400	16.400	16.200	16.400	15.974	13,000
2022-07-05	16.500	16.500	16.480	16.500	16.072	56,000
2022-07-04	16.500	16.500	16.500	16.500	16.072	9,000
2022-07-01	16.580	16.580	16.500	16.500	16.072	25,010
2022-06-30	16.580	16.580	16.530	16.530	16.101	5,000
2022-06-29	16.560	16.570	16.560	16.560	16.130	11,000
2022-06-28	16.620	16.620	16.620	16.620	16.188	0
2022-06-27	16.650	16.650	16.620	16.620	16.188	9,000
2022-06-24	16.650	16.680	16.640	16.650	16.218	13,000
2022-06-23	16.680	16.720	16.640	16.640	16.208	12,000
2022-06-22	16.680	16.680	16.680	16.680	16.247	3,000
2022-06-21	16.850	16.850	16.740	16.770	16.334	68,000
2022-06-20	16.850	16.850	16.790	16.790	16.354	15,000
2022-06-17	16.860	16.900	16.820	16.900	16.461	32,000
2022-06-16	16.920	16.920	16.910	16.910	16.471	7,010
2022-06-15	17.000	17.000	17.000	17.000	16.559	1,048
2022-06-14	17.000	17.000	17.000	17.000	16.559	18,112
2022-06-13	17.050	17.050	17.020	17.020	16.578	4,000
2022-06-10	17.100	17.100	17.100	17.100	16.656	9,000
2022-06-09	17.140	17.140	17.100	17.120	16.675	17,000
2022-06-08	17.150	17.150	17.140	17.150	16.705	236,000
2022-06-07	17.180	17.180	17.160	17.160	16.714	13,000
2022-06-06	17.300	17.300	17.160	17.200	16.753	105,000
2022-06-02	17.270	17.270	17.270	17.270	16.822	0
2022-06-01	17.200	17.270	17.200	17.270	16.822	14,000
2022-05-31	17.200	17.200	17.200	17.200	16.753	5,000
2022-05-30	17.300	17.300	17.000	17.200	16.753	8,000
2022-05-27	17.300	17.300	17.300	17.300	16.851	0
2022-05-26	17.200	17.300	17.200	17.300	16.851	22,000
2022-05-25	17.330	17.330	17.330	17.330	16.880	1,000
2022-05-24	17.340	17.340	17.290	17.300	16.851	66,000
2022-05-23	17.330	17.330	17.310	17.330	16.880	117,638
2022-05-20	17.350	17.350	17.340	17.350	16.899	120,000
2022-05-19	17.360	17.400	17.350	17.400	16.948	33,000
2022-05-18	17.300	17.390	17.300	17.390	16.938	8,057
2022-05-17	17.000	17.390	17.000	17.390	16.938	9,000

← NewerPage 18 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.