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
2022-02-15	18.070	18.300	18.070	18.200	17.244	307,000
2022-02-14	18.050	18.070	18.050	18.050	17.102	62,000
2022-02-11	18.030	18.050	18.030	18.050	17.102	161,000
2022-02-10	18.030	18.030	18.030	18.030	17.083	212,000
2022-02-09	18.030	18.030	18.030	18.030	17.083	205,050
2022-02-08	18.030	18.030	18.030	18.030	17.083	3,000
2022-02-07	18.030	18.040	18.030	18.030	17.083	17,000
2022-01-26	17.920	18.070	17.920	18.030	17.083	118,000
2022-01-25	17.920	17.920	17.920	17.920	16.979	31,000
2022-01-24	17.920	17.920	17.920	17.920	16.979	30,000
2022-01-21	17.920	17.920	17.910	17.920	16.979	218,000
2022-01-20	17.920	17.920	17.920	17.920	16.979	162,000
2022-01-19	17.920	17.930	17.920	17.920	16.979	108,000
2022-01-18	17.930	17.930	17.920	17.920	16.979	156,000
2022-01-17	17.930	17.930	17.930	17.930	16.988	156,000
2022-01-14	17.930	17.930	17.930	17.930	16.988	221,000
2022-01-13	17.930	17.930	17.930	17.930	16.988	121,000
2022-01-12	17.940	17.940	17.930	17.930	16.988	130,000
2022-01-11	17.930	17.970	17.930	17.940	16.998	161,000
2022-01-10	17.930	17.930	17.930	17.930	16.988	127,000
2022-01-07	17.930	17.930	17.930	17.930	16.988	21,000
2022-01-06	17.930	17.930	17.930	17.930	16.988	5,000
2022-01-05	17.920	17.930	17.920	17.920	16.979	78,000
2022-01-04	17.920	17.920	17.900	17.920	16.979	57,000
2022-01-03	17.920	17.920	17.920	17.920	16.979	47,051
2021-12-30	17.910	18.000	17.910	17.920	16.979	975,000
2021-12-29	17.910	17.910	17.910	17.910	16.969	61,000
2021-12-28	17.930	17.930	17.910	17.910	16.969	18,001
2021-12-27	17.910	17.910	17.910	17.910	16.969	42,000
2021-12-24	17.910	17.910	17.900	17.910	16.969	128,000
2021-12-23	17.900	17.910	17.900	17.910	16.969	148,000
2021-12-22	17.850	17.910	17.850	17.910	16.969	347,000
2021-12-21	17.820	17.820	17.800	17.800	16.865	503,038
2021-12-20	17.800	17.810	17.800	17.800	16.865	254,050
2021-12-17	17.810	17.810	17.800	17.800	16.865	61,050
2021-12-16	17.800	17.800	17.800	17.800	16.865	210,000
2021-12-15	17.790	17.800	17.790	17.800	16.865	46,388
2021-12-14	17.790	17.790	17.790	17.790	16.855	46,000
2021-12-13	17.790	17.790	17.340	17.790	16.855	193,000
2021-12-10	17.790	17.790	17.780	17.790	16.855	68,000
2021-12-09	17.790	17.790	17.790	17.790	16.855	43,000
2021-12-08	17.800	17.800	17.800	17.800	16.865	0
2021-12-07	17.800	17.800	17.800	17.800	16.865	0
2021-12-06	17.560	17.900	17.550	17.800	16.865	38,001
2021-12-03	17.730	17.730	17.720	17.720	16.789	100,000
2021-12-02	17.730	17.730	17.730	17.730	16.799	5,000
2021-12-01	17.730	17.730	17.730	17.730	16.799	3,000
2021-11-30	17.720	17.720	17.710	17.720	16.789	102,000
2021-11-29	17.710	17.710	17.710	17.710	16.780	7,000
2021-11-26	17.710	17.710	17.710	17.710	16.780	3,000
2021-11-25	17.720	17.730	17.710	17.710	16.780	146,000
2021-11-24	17.700	17.730	17.700	17.710	16.780	84,000
2021-11-23	17.680	17.720	17.680	17.720	16.789	464,000
2021-11-22	17.600	17.620	17.600	17.620	16.694	101,000
2021-11-19	17.570	17.570	17.560	17.560	16.638	201,000
2021-11-18	17.560	17.560	17.560	17.560	16.638	2,000
2021-11-17	17.550	17.550	17.550	17.550	16.628	211,000
2021-11-16	17.520	17.560	17.520	17.550	16.628	214,000
2021-11-15	17.500	17.520	17.500	17.520	16.600	37,000
2021-11-12	17.500	17.500	17.500	17.500	16.581	1,098

← NewerPage 20 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.