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
2025-10-23	12.430	12.450	12.430	12.450	12.450	87,000
2025-10-22	12.450	12.450	12.430	12.440	12.440	44,000
2025-10-21	12.440	12.440	12.430	12.430	12.430	34,000
2025-10-20	12.460	12.480	12.350	12.480	12.480	34,000
2025-10-17	12.480	12.490	12.480	12.490	12.490	90,000
2025-10-16	12.490	12.490	12.400	12.480	12.480	121,000
2025-10-15	12.440	12.490	12.440	12.490	12.490	49,000
2025-10-14	12.490	12.490	12.490	12.490	12.490	0
2025-10-13	12.370	12.490	12.370	12.490	12.490	14,000
2025-10-09	12.500	12.550	12.500	12.530	12.530	90,000
2025-10-08	12.520	12.520	12.520	12.520	12.520	0
2025-10-07	12.460	12.520	12.460	12.520	12.520	3,000
2025-10-03	12.450	12.460	12.450	12.460	12.460	2,000
2025-10-02	12.470	12.500	12.470	12.470	12.470	12,002
2025-10-01	12.480	12.500	12.470	12.500	12.500	25,000
2025-09-30	12.500	12.510	12.500	12.510	12.510	46,000
2025-09-29	12.510	12.510	12.510	12.510	12.510	0
2025-09-26	12.500	12.510	12.490	12.510	12.510	36,001
2025-09-25	12.600	12.600	12.570	12.580	12.580	200,000
2025-09-24	12.570	12.580	12.560	12.580	12.580	38,000
2025-09-23	12.580	12.580	12.580	12.580	12.580	7,000
2025-09-22	12.620	12.620	12.620	12.620	12.620	0
2025-09-19	12.620	12.620	12.620	12.620	12.620	1,000
2025-09-18	12.400	12.400	12.400	12.400	12.400	1,000
2025-09-17	12.380	12.380	12.380	12.380	12.380	2,000
2025-09-16	12.420	12.420	12.380	12.380	12.380	10,000
2025-09-15	12.300	12.360	12.300	12.360	12.360	65,000
2025-09-12	12.300	12.350	12.280	12.350	12.350	72,000
2025-09-11	12.310	12.310	12.310	12.310	12.310	10,000
2025-09-10	12.300	12.300	12.300	12.300	12.300	37,000
2025-09-09	12.300	12.310	12.300	12.300	12.300	78,000
2025-09-08	12.300	12.300	12.300	12.300	12.300	48,000
2025-09-05	12.300	12.300	12.300	12.300	12.300	39,000
2025-09-04	12.300	12.300	12.300	12.300	12.300	33,000
2025-09-03	12.300	12.300	12.300	12.300	12.300	100,000
2025-09-02	12.290	12.290	12.260	12.290	12.290	132,000
2025-09-01	12.300	12.300	12.260	12.260	12.260	50,000
2025-08-29	12.540	12.540	12.290	12.300	12.300	153,000
2025-08-28	12.300	12.310	12.300	12.310	12.310	173,000
2025-08-27	12.310	12.340	12.310	12.340	12.340	2,000
2025-08-26	12.300	12.300	12.300	12.300	12.300	40,000
2025-08-25	12.300	12.300	12.300	12.300	12.300	41,000
2025-08-22	12.290	12.310	12.290	12.310	12.310	48,000
2025-08-21	12.300	12.300	12.300	12.300	12.300	23,000
2025-08-20	12.350	12.400	12.350	12.350	12.350	40,000
2025-08-19	12.310	12.350	12.310	12.350	12.350	118,000
2025-08-18	12.260	12.260	12.260	12.260	12.260	18,000
2025-08-15	12.260	12.280	12.260	12.280	12.280	86,000
2025-08-14	12.260	12.280	12.260	12.270	12.270	114,000
2025-08-13	12.280	12.300	12.280	12.300	12.300	118,000
2025-08-12	12.320	12.320	12.320	12.320	12.320	34,000
2025-08-11	12.360	12.360	12.340	12.340	12.340	190,000
2025-08-08	12.370	12.370	12.370	12.370	12.370	21,000
2025-08-07	12.380	12.380	12.380	12.380	12.380	114,000
2025-08-06	12.500	12.500	12.400	12.410	12.410	60,010
2025-08-05	12.450	12.450	12.410	12.420	12.420	134,000
2025-08-04	12.450	12.470	12.450	12.450	12.450	123,000
2025-08-01	12.490	12.490	12.400	12.450	12.450	98,280
2025-07-31	12.500	12.500	12.490	12.500	12.500	94,000
2025-07-30	12.500	12.550	12.500	12.550	12.550	6,000

← NewerPage 5 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.