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
2025-07-29	12.550	12.550	12.550	12.550	12.550	0
2025-07-28	12.550	12.550	12.550	12.550	12.550	0
2025-07-25	12.550	12.550	12.550	12.550	12.550	1,000
2025-07-24	12.540	12.540	12.540	12.540	12.540	1,000
2025-07-23	12.540	12.540	12.530	12.540	12.540	6,000
2025-07-22	12.540	12.540	12.540	12.540	12.540	1,000
2025-07-21	12.570	12.580	12.530	12.530	12.530	8,147
2025-07-18	12.580	12.640	12.570	12.570	12.570	54,000
2025-07-17	12.580	12.650	12.580	12.650	12.650	63,000
2025-07-16	12.650	12.650	12.650	12.650	12.650	24,000
2025-07-15	12.600	12.620	12.600	12.620	12.620	46,000
2025-07-14	12.620	12.620	12.620	12.620	12.620	0
2025-07-11	12.620	12.620	12.620	12.620	12.620	0
2025-07-10	12.610	12.620	12.610	12.620	12.620	64,000
2025-07-09	12.640	12.640	12.640	12.640	12.640	5,000
2025-07-08	12.610	12.640	12.600	12.640	12.640	106,000
2025-07-07	12.630	12.650	12.620	12.650	12.650	52,000
2025-07-04	12.620	12.620	12.620	12.620	12.620	0
2025-07-03	12.620	12.620	12.620	12.620	12.620	60,000
2025-07-02	12.650	12.650	12.650	12.650	12.650	0
2025-07-01	12.630	12.650	12.620	12.650	12.650	55,000
2025-06-30	12.660	12.660	12.660	12.660	12.660	3,000
2025-06-27	12.680	12.680	12.680	12.680	12.680	0
2025-06-26	12.700	12.700	12.680	12.680	12.680	12,000
2025-06-25	12.680	12.680	12.680	12.680	12.680	0
2025-06-24	12.640	12.680	12.640	12.680	12.680	35,000
2025-06-23	12.700	12.700	12.700	12.700	12.700	0
2025-06-20	12.700	12.700	12.700	12.700	12.700	10,000
2025-06-19	12.700	12.700	12.700	12.700	12.700	0
2025-06-18	12.680	12.700	12.660	12.700	12.700	24,000
2025-06-17	12.680	12.680	12.680	12.680	12.680	0
2025-06-16	12.670	12.680	12.670	12.680	12.680	6,000
2025-06-13	12.710	12.710	12.690	12.690	12.690	196,000
2025-06-12	12.720	12.720	12.700	12.700	12.700	76,000
2025-06-11	12.720	12.720	12.720	12.720	12.720	6,000
2025-06-10	12.720	12.720	12.720	12.720	12.720	0
2025-06-09	12.740	12.740	12.720	12.720	12.720	162,000
2025-06-06	12.740	12.740	12.740	12.740	12.740	40,000
2025-06-05	12.730	12.730	12.730	12.730	12.730	54,000
2025-06-04	12.720	12.740	12.720	12.740	12.740	55,000
2025-06-03	12.750	12.750	12.740	12.740	12.740	56,000
2025-06-02	12.770	12.780	12.730	12.740	12.740	122,000
2025-05-29	12.740	12.760	12.740	12.760	12.760	13,000
2025-05-28	12.800	12.800	12.760	12.760	12.760	96,000
2025-05-27	12.780	12.780	12.780	12.780	12.780	1,000
2025-05-26	12.800	12.800	12.730	12.760	12.760	132,000
2025-05-23	12.770	12.770	12.770	12.770	12.770	0
2025-05-22	12.780	12.780	12.750	12.770	12.770	241,000
2025-05-21	12.800	12.800	12.780	12.780	12.780	3,000
2025-05-20	12.790	12.800	12.770	12.800	12.800	26,000
2025-05-19	12.820	12.820	12.780	12.790	12.790	155,000
2025-05-16	12.810	12.820	12.800	12.820	12.820	75,160
2025-05-15	12.900	12.900	12.800	12.800	12.800	61,000
2025-05-14	13.170	13.230	13.170	13.200	12.794	119,000
2025-05-13	13.170	13.170	13.150	13.170	12.765	69,000
2025-05-12	13.170	13.170	13.110	13.140	12.736	248,000
2025-05-09	13.170	13.170	13.170	13.170	12.765	33,000
2025-05-08	13.140	13.150	13.080	13.150	12.746	220,000
2025-05-07	13.170	13.170	13.080	13.150	12.746	202,000
2025-05-06	13.110	13.170	13.110	13.140	12.736	28,000

← NewerPage 6 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.