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
2026-04-28	11.850	11.850	11.820	11.840	11.840	301,000
2026-04-27	11.960	11.960	11.600	11.850	11.850	185,000
2026-04-24	11.950	11.980	11.950	11.950	11.950	28,000
2026-04-23	11.950	11.950	11.930	11.950	11.950	62,000
2026-04-22	11.930	11.940	11.930	11.940	11.940	10,000
2026-04-21	11.940	11.940	11.930	11.930	11.930	63,000
2026-04-20	11.940	11.940	11.940	11.940	11.940	4,000
2026-04-17	11.950	11.950	11.940	11.940	11.940	3,000
2026-04-16	11.920	11.950	11.920	11.950	11.950	173,000
2026-04-15	11.900	11.920	11.880	11.920	11.920	35,000
2026-04-14	11.920	11.920	11.910	11.910	11.910	15,000
2026-04-13	11.920	11.950	11.900	11.910	11.910	12,000
2026-04-10	11.980	11.980	11.950	11.950	11.950	17,000
2026-04-09	11.920	11.950	11.920	11.950	11.950	49,000
2026-04-08	11.990	11.990	11.950	11.950	11.950	45,000
2026-04-07	12.000	12.000	11.990	11.990	11.990	4,000
2026-04-02	11.920	11.950	11.920	11.950	11.950	46,000
2026-04-01	11.970	11.970	11.970	11.970	11.970	55,000
2026-03-31	11.920	11.960	11.920	11.960	11.960	51,000
2026-03-30	11.870	11.870	11.870	11.870	11.870	1,000
2026-03-27	11.870	11.870	11.870	11.870	11.870	1,000
2026-03-26	11.850	11.870	11.840	11.870	11.870	12,000
2026-03-25	11.850	11.850	11.850	11.850	11.850	1,000
2026-03-24	11.860	11.860	11.860	11.860	11.860	1,000
2026-03-23	11.950	11.950	11.850	11.850	11.850	93,000
2026-03-20	11.900	11.950	11.900	11.950	11.950	56,000
2026-03-19	11.900	11.900	11.900	11.900	11.900	5,000
2026-03-18	11.890	11.900	11.860	11.900	11.900	31,000
2026-03-17	11.930	11.930	11.900	11.900	11.900	133,000
2026-03-16	11.950	11.950	11.950	11.950	11.950	1,000
2026-03-13	11.950	11.950	11.950	11.950	11.950	1,000
2026-03-12	11.890	11.890	11.880	11.880	11.880	69,000
2026-03-11	11.930	12.040	11.900	11.900	11.900	69,000
2026-03-10	11.870	11.890	11.870	11.890	11.890	2,000
2026-03-09	11.760	11.850	11.730	11.850	11.850	119,000
2026-03-06	11.900	11.900	11.850	11.900	11.900	13,000
2026-03-05	11.850	11.860	11.850	11.850	11.850	30,000
2026-03-04	11.850	11.850	11.850	11.850	11.850	50,000
2026-03-03	11.900	11.920	11.860	11.920	11.920	179,000
2026-03-02	11.880	11.900	11.880	11.900	11.900	273,000
2026-02-26	11.880	11.880	11.800	11.880	11.880	278,000
2026-02-25	11.900	11.900	11.880	11.880	11.880	207,000
2026-02-24	11.910	11.910	11.900	11.900	11.900	73,000
2026-02-23	11.880	11.900	11.880	11.900	11.900	186,000
2026-02-11	11.850	11.880	11.800	11.880	11.880	66,000
2026-02-10	11.800	11.800	11.800	11.800	11.800	220,000
2026-02-09	11.960	11.960	11.800	11.800	11.800	7,000
2026-02-06	11.800	11.800	11.800	11.800	11.800	0
2026-02-05	11.810	11.830	11.800	11.800	11.800	161,000
2026-02-04	11.810	11.820	11.780	11.810	11.810	41,000
2026-02-03	11.800	11.800	11.800	11.800	11.800	5,000
2026-02-02	11.820	11.840	11.800	11.800	11.800	166,000
2026-01-30	11.810	11.830	11.810	11.830	11.830	116,700
2026-01-29	11.800	11.800	11.760	11.800	11.800	6,000
2026-01-28	11.840	11.840	11.830	11.830	11.830	45,000
2026-01-27	11.800	11.800	11.800	11.800	11.800	5,000
2026-01-26	11.820	11.890	11.820	11.820	11.820	171,000
2026-01-23	11.780	11.820	11.780	11.820	11.820	94,000
2026-01-22	11.770	11.790	11.770	11.790	11.790	118,000
2026-01-21	11.810	11.820	11.770	11.770	11.770	188,000

← NewerPage 3 of 21 · 1,220 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.