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
2022-05-16	17.200	17.390	17.200	17.390	16.938	3,121
2022-05-13	17.540	17.540	17.480	17.480	17.026	119,000
2022-05-12	17.620	17.620	17.540	17.550	17.094	229,000
2022-05-11	17.600	17.600	17.600	17.600	17.143	0
2022-05-10	17.650	17.650	17.600	17.600	17.143	31,000
2022-05-09	17.670	17.670	17.650	17.650	17.192	48,000
2022-05-06	17.660	17.700	17.660	17.700	17.240	3,000
2022-05-05	17.650	17.740	17.600	17.740	17.279	30,010
2022-05-04	17.630	17.760	17.620	17.640	17.182	38,000
2022-05-03	18.080	18.080	17.600	17.620	17.162	5,001
2022-04-29	18.000	18.140	18.000	18.090	17.140	167,010
2022-04-28	18.040	18.060	18.040	18.060	17.111	11,056
2022-04-27	18.020	18.050	18.000	18.050	17.102	57,000
2022-04-26	18.060	18.060	18.060	18.060	17.111	5,000
2022-04-25	18.080	18.080	18.040	18.060	17.111	35,000
2022-04-22	18.140	18.140	18.060	18.060	17.111	12,000
2022-04-21	18.050	18.100	18.050	18.100	17.149	49,000
2022-04-20	18.050	18.050	18.050	18.050	17.102	31,000
2022-04-19	18.020	18.050	18.020	18.050	17.102	35,000
2022-04-18	18.030	18.050	18.020	18.020	17.073	110,000
2022-04-15	18.020	18.020	18.020	18.020	17.073	9,000
2022-04-14	18.000	18.000	18.000	18.000	17.054	125,000
2022-04-13	18.020	18.020	18.010	18.010	17.064	58,000
2022-04-12	18.040	18.040	18.010	18.010	17.064	47,000
2022-04-11	18.100	18.100	18.030	18.030	17.083	3,000
2022-04-08	18.100	18.100	18.100	18.100	17.149	204,000
2022-04-07	18.100	18.100	18.100	18.100	17.149	201,000
2022-04-06	18.110	18.110	18.110	18.110	17.159	127,000
2022-04-01	18.120	18.140	18.120	18.140	17.187	182,000
2022-03-31	18.140	18.140	18.120	18.120	17.168	115,000
2022-03-30	18.140	18.150	18.140	18.140	17.187	170,000
2022-03-29	18.150	18.150	18.140	18.140	17.187	86,000
2022-03-28	18.140	18.160	18.140	18.160	17.206	51,000
2022-03-25	18.150	18.150	18.140	18.140	17.187	28,000
2022-03-24	18.160	18.160	18.150	18.160	17.206	171,000
2022-03-23	18.150	18.170	18.100	18.170	17.215	249,000
2022-03-22	18.150	18.180	18.130	18.170	17.215	112,000
2022-03-21	18.160	18.200	18.140	18.160	17.206	286,000
2022-03-18	18.010	18.210	18.000	18.200	17.244	310,000
2022-03-17	18.240	18.260	18.200	18.200	17.244	89,000
2022-03-16	18.240	18.240	18.230	18.240	17.282	6,000
2022-03-15	18.280	18.280	18.230	18.260	17.301	148,000
2022-03-14	18.280	18.290	18.260	18.280	17.320	250,054
2022-03-11	18.370	18.370	18.270	18.280	17.320	420,000
2022-03-10	18.420	18.420	18.360	18.370	17.405	389,000
2022-03-09	18.450	18.450	18.370	18.370	17.405	113,000
2022-03-08	18.480	18.480	18.450	18.450	17.481	267,000
2022-03-07	18.480	18.480	18.450	18.480	17.509	253,000
2022-03-04	18.480	18.480	18.470	18.480	17.509	213,000
2022-03-03	18.480	18.490	18.480	18.480	17.509	252,000
2022-03-02	18.480	18.480	18.470	18.480	17.509	195,000
2022-03-01	18.520	18.520	18.450	18.480	17.509	64,000
2022-02-25	18.490	18.490	18.450	18.480	17.509	128,000
2022-02-24	18.490	18.490	18.480	18.490	17.519	102,000
2022-02-23	18.500	18.500	18.490	18.490	17.519	166,000
2022-02-22	18.500	18.610	18.490	18.490	17.519	205,000
2022-02-21	18.400	18.500	18.380	18.500	17.528	156,000
2022-02-18	18.390	18.450	18.210	18.360	17.396	172,000
2022-02-17	18.200	18.200	18.200	18.200	17.244	160,000
2022-02-16	18.200	18.250	18.200	18.200	17.244	687,000

← NewerPage 19 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.