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
2025-02-04	13.310	13.310	13.310	13.310	13.310	1,000
2025-02-03	13.300	13.300	13.300	13.300	13.300	0
2025-01-22	13.300	13.300	13.300	13.300	13.300	2,000
2025-01-21	13.260	13.300	13.260	13.300	13.300	14,000
2025-01-20	13.280	13.300	13.280	13.300	13.300	7,000
2025-01-17	13.280	13.350	13.280	13.350	13.350	2,000
2025-01-16	13.300	13.310	13.300	13.310	13.310	591,000
2025-01-15	13.300	13.330	13.300	13.330	13.330	599,000
2025-01-14	13.370	13.380	13.300	13.370	13.370	550,000
2025-01-13	13.370	13.400	13.370	13.400	13.400	15,000
2025-01-10	13.400	13.420	13.400	13.420	13.420	30,000
2025-01-09	13.360	13.400	13.360	13.400	13.400	5,000
2025-01-08	13.390	13.400	13.360	13.400	13.400	16,000
2025-01-07	13.400	13.400	13.360	13.400	13.400	113,000
2025-01-06	13.350	13.410	13.350	13.410	13.410	5,000
2025-01-03	13.400	13.400	13.400	13.400	13.400	5,000
2025-01-02	13.400	13.400	13.400	13.400	13.400	1,000
2024-12-31	13.360	13.460	13.360	13.420	13.420	4,000
2024-12-30	13.400	13.420	13.310	13.420	13.420	22,000
2024-12-27	13.450	13.450	13.450	13.450	13.450	0
2024-12-26	13.350	13.450	13.350	13.450	13.450	36,000
2024-12-25	13.450	13.450	13.450	13.450	13.450	0
2024-12-24	13.450	13.450	13.450	13.450	13.450	0
2024-12-23	13.450	13.450	13.450	13.450	13.450	3,000
2024-12-20	13.450	13.450	13.450	13.450	13.450	0
2024-12-19	13.450	13.450	13.450	13.450	13.450	1,000
2024-12-18	13.440	13.440	13.420	13.420	13.420	5,000
2024-12-17	13.370	13.450	13.300	13.450	13.450	23,000
2024-12-16	13.420	13.420	13.420	13.420	13.420	11,000
2024-12-13	13.450	13.450	13.450	13.450	13.450	1,000
2024-12-12	13.400	13.450	13.360	13.450	13.450	28,000
2024-12-11	13.430	13.430	13.430	13.430	13.430	6,000
2024-12-10	13.350	13.430	13.340	13.430	13.430	28,000
2024-12-09	13.400	13.460	13.250	13.430	13.430	132,000
2024-12-06	13.460	13.460	13.300	13.450	13.450	162,000
2024-12-05	13.460	13.490	13.450	13.490	13.490	66,000
2024-12-04	13.500	13.500	13.500	13.500	13.500	33,000
2024-12-03	13.500	13.510	13.500	13.500	13.500	26,000
2024-12-02	13.520	13.520	13.520	13.520	13.520	0
2024-11-29	13.450	13.520	13.420	13.520	13.520	4,000
2024-11-28	13.540	13.540	13.540	13.540	13.540	0
2024-11-27	13.550	13.550	13.540	13.540	13.540	35,000
2024-11-26	13.580	13.580	13.580	13.580	13.580	6,000
2024-11-25	13.500	13.580	13.500	13.580	13.580	14,000
2024-11-22	13.450	13.530	13.450	13.530	13.530	26,000
2024-11-21	13.550	13.550	13.500	13.520	13.520	313,000
2024-11-20	13.600	13.600	13.600	13.600	13.600	101,000
2024-11-19	13.640	13.640	13.640	13.640	13.640	0
2024-11-18	13.640	13.640	13.640	13.640	13.640	0
2024-11-15	13.640	13.640	13.640	13.640	13.640	0
2024-11-14	13.640	13.640	13.640	13.640	13.640	0
2024-11-13	13.620	13.640	13.620	13.640	13.640	70,000
2024-11-12	13.650	13.650	13.650	13.650	13.650	11,000
2024-11-11	13.660	13.660	13.660	13.660	13.660	0
2024-11-08	13.600	13.660	13.550	13.660	13.660	94,000
2024-11-07	13.660	13.660	13.520	13.650	13.650	123,000
2024-11-06	13.700	13.700	13.700	13.700	13.700	0
2024-11-05	13.700	13.710	13.700	13.700	13.700	12,000
2024-11-04	13.720	13.730	13.710	13.710	13.710	6,000
2024-11-01	13.730	13.730	13.730	13.730	13.730	3,000

← NewerPage 8 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.