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
2026-01-20	11.800	11.810	11.780	11.810	11.810	74,000
2026-01-19	11.810	11.820	11.790	11.800	11.800	159,000
2026-01-16	11.810	11.810	11.800	11.800	11.800	70,000
2026-01-15	11.800	11.880	11.770	11.800	11.800	89,000
2026-01-14	11.760	11.800	11.760	11.800	11.800	223,000
2026-01-13	11.800	11.800	11.700	11.750	11.750	185,000
2026-01-12	11.720	11.720	11.680	11.690	11.690	97,000
2026-01-09	11.660	11.690	11.660	11.660	11.660	21,000
2026-01-08	11.690	11.690	11.670	11.670	11.670	18,000
2026-01-07	11.680	11.680	11.650	11.650	11.650	16,000
2026-01-06	11.640	11.640	11.640	11.640	11.640	101,000
2026-01-05	11.670	11.670	11.430	11.640	11.640	20,000
2026-01-02	11.430	11.620	11.430	11.590	11.590	22,000
2025-12-31	11.420	11.450	11.390	11.450	11.450	298,000
2025-12-30	11.520	11.520	11.400	11.490	11.490	459,000
2025-12-29	11.520	11.520	11.510	11.520	11.520	261,000
2025-12-26	11.540	11.540	11.450	11.520	11.520	192,000
2025-12-24	11.560	11.560	11.540	11.540	11.540	220,000
2025-12-23	11.570	11.600	11.550	11.560	11.560	201,000
2025-12-22	11.590	11.590	11.560	11.570	11.570	244,000
2025-12-19	11.600	11.600	11.600	11.600	11.600	34,000
2025-12-18	11.510	11.510	11.480	11.490	11.490	521,000
2025-12-17	11.500	11.500	11.450	11.490	11.490	592,000
2025-12-16	11.500	11.510	11.490	11.500	11.500	586,000
2025-12-15	11.540	11.540	11.420	11.500	11.500	490,000
2025-12-12	11.550	11.560	11.510	11.530	11.530	219,000
2025-12-11	11.620	11.620	11.600	11.600	11.600	94,000
2025-12-10	11.640	11.640	11.610	11.620	11.620	496,000
2025-12-09	11.670	11.670	11.640	11.640	11.640	523,000
2025-12-08	11.730	11.730	11.660	11.690	11.690	550,000
2025-12-05	11.700	11.720	11.680	11.690	11.690	92,000
2025-12-04	11.730	11.730	11.700	11.720	11.720	112,080
2025-12-03	11.730	11.730	11.730	11.730	11.730	70,000
2025-12-02	11.730	11.730	11.730	11.730	11.730	13,000
2025-12-01	11.730	11.730	11.730	11.730	11.730	53,000
2025-11-28	11.740	11.740	11.710	11.730	11.730	478,000
2025-11-27	11.730	11.730	11.730	11.730	11.730	64,000
2025-11-26	11.730	11.730	11.730	11.730	11.730	33,000
2025-11-25	11.770	11.770	11.740	11.740	11.740	72,000
2025-11-24	11.770	11.780	11.750	11.770	11.770	55,000
2025-11-21	11.800	11.810	11.770	11.780	11.780	342,000
2025-11-20	11.890	11.910	11.800	11.870	11.870	412,000
2025-11-19	11.990	12.000	11.900	11.900	11.900	202,000
2025-11-18	12.230	12.230	11.990	11.990	11.990	324,000
2025-11-17	12.310	12.310	12.290	12.300	12.300	27,000
2025-11-14	12.280	12.310	12.240	12.310	12.310	121,000
2025-11-13	12.340	12.340	12.270	12.290	12.290	46,000
2025-11-12	12.350	12.350	12.340	12.340	12.340	23,000
2025-11-11	12.360	12.360	12.330	12.350	12.350	47,000
2025-11-10	12.510	12.510	12.510	12.510	12.510	0
2025-11-07	12.380	12.520	12.380	12.510	12.510	81,000
2025-11-06	12.370	12.370	12.370	12.370	12.370	1,010
2025-11-05	12.380	12.380	12.370	12.370	12.370	5,100
2025-11-04	12.380	12.380	12.380	12.380	12.380	6,000
2025-11-03	12.390	12.390	12.390	12.390	12.390	0
2025-10-31	12.390	12.390	12.390	12.390	12.390	6,000
2025-10-30	12.390	12.390	12.390	12.390	12.390	2,000
2025-10-29	12.410	12.410	12.400	12.400	12.400	53,000
2025-10-28	12.410	12.410	12.410	12.410	12.410	16,000
2025-10-27	12.430	12.430	12.420	12.420	12.420	2,000

← NewerPage 4 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.