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
2025-05-05	13.120	13.120	13.000	13.110	12.707	342,015
2025-05-02	13.120	13.120	13.100	13.120	13.120	189,000
2025-04-30	13.150	13.150	13.100	13.120	13.120	463,000
2025-04-29	13.130	13.140	13.100	13.140	13.140	241,000
2025-04-28	13.170	13.170	13.120	13.140	13.140	154,000
2025-04-25	13.180	13.180	13.150	13.170	13.170	114,000
2025-04-24	13.150	13.190	13.150	13.190	13.190	101,000
2025-04-23	13.130	13.190	13.130	13.190	13.190	96,000
2025-04-22	13.140	13.150	13.100	13.100	13.100	191,000
2025-04-21	13.090	13.150	13.090	13.150	13.150	36,000
2025-04-18	13.050	13.110	13.050	13.110	13.110	9,000
2025-04-17	13.150	13.150	13.050	13.110	13.110	58,000
2025-04-16	13.120	13.120	13.110	13.120	13.120	39,000
2025-04-15	13.050	13.120	13.050	13.120	13.120	180,000
2025-04-14	13.130	13.140	13.000	13.140	13.140	98,000
2025-04-11	13.050	13.150	13.000	13.150	13.150	295,000
2025-04-10	13.120	13.170	13.000	13.170	13.170	264,050
2025-04-09	13.100	13.200	13.020	13.190	13.190	222,000
2025-04-08	13.100	13.220	13.000	13.220	13.220	156,000
2025-04-07	13.120	13.240	13.020	13.240	13.240	88,000
2025-04-02	13.240	13.240	13.240	13.240	13.240	21,000
2025-04-01	13.240	13.270	13.240	13.260	13.260	22,000
2025-03-31	13.250	13.270	13.250	13.260	13.260	22,000
2025-03-28	13.250	13.270	13.220	13.270	13.270	23,000
2025-03-27	13.260	13.270	13.260	13.270	13.270	5,000
2025-03-26	13.270	13.270	13.270	13.270	13.270	0
2025-03-25	13.250	13.270	13.250	13.270	13.270	9,000
2025-03-24	13.260	13.270	13.250	13.270	13.270	10,000
2025-03-21	13.280	13.280	13.280	13.280	13.280	0
2025-03-20	13.280	13.280	13.280	13.280	13.280	30,000
2025-03-19	13.280	13.280	13.280	13.280	13.280	0
2025-03-18	13.280	13.280	13.280	13.280	13.280	6,000
2025-03-17	13.280	13.280	13.280	13.280	13.280	3,000
2025-03-14	13.280	13.280	13.280	13.280	13.280	0
2025-03-13	13.280	13.280	13.280	13.280	13.280	0
2025-03-12	13.280	13.280	13.280	13.280	13.280	2,000
2025-03-11	13.280	13.280	13.280	13.280	13.280	6,000
2025-03-10	13.300	13.300	13.300	13.300	13.300	1,000
2025-03-07	13.270	13.300	13.270	13.300	13.300	12,000
2025-03-06	13.280	13.300	13.280	13.300	13.300	14,000
2025-03-05	13.290	13.290	13.290	13.290	13.290	0
2025-03-04	13.290	13.290	13.290	13.290	13.290	1,000
2025-03-03	13.260	13.280	13.210	13.280	13.280	32,000
2025-02-27	13.290	13.300	13.280	13.300	13.300	10,000
2025-02-26	13.300	13.300	13.300	13.300	13.300	10,000
2025-02-25	13.300	13.300	13.300	13.300	13.300	0
2025-02-24	13.280	13.300	13.280	13.300	13.300	37,000
2025-02-21	13.300	13.300	13.280	13.280	13.280	34,000
2025-02-20	13.260	13.300	13.250	13.300	13.300	12,000
2025-02-19	13.270	13.300	13.250	13.300	13.300	159,000
2025-02-18	13.320	13.320	13.320	13.320	13.320	10,000
2025-02-17	13.320	13.320	13.320	13.320	13.320	1,000
2025-02-14	13.310	13.320	13.300	13.320	13.320	53,000
2025-02-13	13.340	13.340	13.340	13.340	13.340	32,000
2025-02-12	13.340	13.340	13.340	13.340	13.340	12,000
2025-02-11	13.300	13.350	13.300	13.350	13.350	5,000
2025-02-10	13.350	13.350	13.350	13.350	13.350	0
2025-02-07	13.350	13.350	13.350	13.350	13.350	0
2025-02-06	13.350	13.350	13.350	13.350	13.350	6,000
2025-02-05	13.350	13.350	13.350	13.350	13.350	2,000

← NewerPage 7 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.