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
2026-07-23	11.370	11.370	11.370	11.370	11.370	37,000
2026-07-22	11.370	11.370	11.360	11.370	11.370	280,000
2026-07-21	11.390	11.390	11.370	11.370	11.370	288,000
2026-07-20	11.410	11.410	11.400	11.400	11.400	57,000
2026-07-17	11.430	11.430	11.410	11.410	11.410	96,000
2026-07-16	11.450	11.450	11.430	11.440	11.440	226,000
2026-07-15	11.450	11.460	11.450	11.450	11.450	30,000
2026-07-14	11.450	11.450	11.450	11.450	11.450	52,000
2026-07-13	11.450	11.480	11.450	11.480	11.480	5,000
2026-07-10	11.500	11.500	11.500	11.500	11.500	0
2026-07-09	11.480	11.500	11.480	11.500	11.500	35,000
2026-07-08	11.500	11.500	11.450	11.500	11.500	38,000
2026-07-07	11.500	11.500	11.500	11.500	11.500	8,000
2026-07-06	11.560	11.580	11.430	11.500	11.500	159,000
2026-07-03	11.520	11.560	11.520	11.560	11.560	5,000
2026-07-02	11.560	11.560	11.550	11.560	11.560	100,000
2026-07-01	11.560	11.610	11.560	11.610	11.610	33,000
2026-06-30	11.610	11.620	11.560	11.610	11.610	90,000
2026-06-29	11.620	11.620	11.620	11.620	11.620	2,000
2026-06-26	11.620	11.620	11.600	11.600	11.600	22,000
2026-06-25	11.620	11.620	11.620	11.620	11.620	28,000
2026-06-24	11.600	11.620	11.600	11.620	11.620	3,000
2026-06-23	11.630	11.630	11.630	11.630	11.630	0
2026-06-22	11.580	11.630	11.580	11.630	11.630	84,000
2026-06-18	11.650	11.650	11.580	11.630	11.630	16,000
2026-06-17	11.650	11.650	11.650	11.650	11.650	20,000
2026-06-16	11.650	11.650	11.650	11.650	11.650	22,000
2026-06-15	11.650	11.650	11.650	11.650	11.650	14,000
2026-06-12	11.660	11.660	11.620	11.630	11.630	4,000
2026-06-11	11.650	11.650	11.620	11.620	11.620	3,000
2026-06-10	11.600	11.600	11.600	11.600	11.600	116,000
2026-06-09	11.620	11.620	11.600	11.600	11.600	5,000
2026-06-08	11.600	11.620	11.600	11.620	11.620	18,000
2026-06-05	11.670	11.670	11.640	11.640	11.640	3,000
2026-06-04	11.650	11.650	11.650	11.650	11.650	4,000
2026-06-03	11.600	11.650	11.580	11.640	11.640	49,000
2026-06-02	11.600	11.600	11.600	11.600	11.600	34,000
2026-06-01	11.560	11.630	11.560	11.600	11.600	369,000
2026-05-29	11.540	11.600	11.540	11.600	11.600	14,000
2026-05-28	11.600	11.600	11.580	11.580	11.580	53,000
2026-05-27	11.600	11.600	11.600	11.600	11.600	14,000
2026-05-26	11.600	11.600	11.590	11.600	11.600	20,038
2026-05-25	11.580	11.620	11.580	11.590	11.590	14,000
2026-05-22	11.580	11.590	11.580	11.590	11.590	5,000
2026-05-21	11.590	11.590	11.580	11.590	11.590	12,050
2026-05-20	11.680	11.680	11.640	11.640	11.640	4,000
2026-05-19	11.660	11.660	11.550	11.640	11.640	206,000
2026-05-18	11.510	11.660	11.510	11.660	11.660	20,000
2026-05-15	11.580	11.580	11.550	11.550	11.550	5,000
2026-05-14	11.600	11.600	11.580	11.580	11.580	36,000
2026-05-13	11.620	11.640	11.590	11.590	11.590	121,000
2026-05-12	11.800	11.800	11.590	11.590	11.590	29,000
2026-05-11	11.710	11.730	11.600	11.600	11.600	276,000
2026-05-08	11.510	11.950	11.510	11.710	11.710	367,000
2026-05-07	12.450	12.490	12.400	12.400	11.970	190,000
2026-05-06	12.290	12.320	12.120	12.250	11.825	568,000
2026-05-05	12.130	12.150	12.100	12.150	11.728	222,050
2026-05-04	12.030	12.090	12.030	12.090	11.671	212,000
2026-04-30	11.930	12.010	11.910	12.000	12.000	90,000
2026-04-29	11.840	11.880	11.840	11.880	11.880	7,000

← NewerPage 2 of 5 · 244 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.