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
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
2024-10-30	13.730	13.730	13.730	13.730	13.730	1,000
2024-10-29	13.730	13.730	13.730	13.730	13.730	3,000
2024-10-28	13.730	13.730	13.730	13.730	13.730	20,000
2024-10-25	13.730	13.750	13.730	13.750	13.750	11,000
2024-10-24	13.720	13.720	13.720	13.720	13.720	2,000
2024-10-23	13.720	13.720	13.720	13.720	13.720	16,000
2024-10-22	13.730	13.730	13.730	13.730	13.730	0
2024-10-21	13.730	13.730	13.730	13.730	13.730	0
2024-10-18	13.740	13.740	13.730	13.730	13.730	4,000
2024-10-17	13.760	13.760	13.760	13.760	13.760	0
2024-10-16	13.760	13.760	13.760	13.760	13.760	40,000
2024-10-15	13.770	13.770	13.770	13.770	13.770	0
2024-10-14	13.770	13.770	13.770	13.770	13.770	1,000
2024-10-11	13.760	13.760	13.760	13.760	13.760	3,000
2024-10-09	13.800	13.800	13.800	13.800	13.800	0
2024-10-08	13.800	13.800	13.800	13.800	13.800	5,000
2024-10-07	13.810	13.810	13.800	13.800	13.800	8,012
2024-10-04	13.810	13.810	13.810	13.810	13.810	0
2024-10-01	13.810	13.810	13.720	13.810	13.810	68,000
2024-09-30	13.780	13.780	13.770	13.770	13.770	20,000
2024-09-27	13.820	13.820	13.780	13.780	13.780	14,000
2024-09-26	13.820	13.820	13.820	13.820	13.820	0
2024-09-25	13.760	13.820	13.750	13.820	13.820	39,000
2024-09-24	13.810	13.820	13.810	13.820	13.820	30,000
2024-09-23	13.820	13.820	13.800	13.800	13.800	22,000
2024-09-20	13.810	13.810	13.810	13.810	13.810	2,000
2024-09-19	13.820	13.820	13.820	13.820	13.820	32,000
2024-09-18	13.800	13.810	13.800	13.810	13.810	32,000
2024-09-16	13.820	13.820	13.820	13.820	13.820	2,000
2024-09-13	13.830	13.830	13.830	13.830	13.830	30,000
2024-09-12	13.830	13.830	13.830	13.830	13.830	8,000
2024-09-11	13.810	13.810	13.810	13.810	13.810	0
2024-09-10	13.810	13.810	13.810	13.810	13.810	0
2024-09-09	13.780	13.810	13.750	13.810	13.810	21,000
2024-09-06	13.710	13.850	13.710	13.850	13.850	28,000
2024-09-05	13.850	13.850	13.850	13.850	13.850	0
2024-09-04	13.850	13.850	13.850	13.850	13.850	1,000
2024-09-03	13.870	13.870	13.850	13.850	13.850	7,000
2024-09-02	13.850	13.850	13.850	13.850	13.850	4,000
2024-08-30	13.860	13.860	13.860	13.860	13.860	0
2024-08-29	13.850	13.870	13.810	13.860	13.860	21,000
2024-08-28	13.880	13.880	13.870	13.870	13.870	17,000
2024-08-27	14.380	14.380	14.380	14.380	14.380	1,000
2024-08-26	13.720	13.820	13.720	13.800	13.800	48,000
2024-08-23	13.840	13.840	13.840	13.840	13.840	0
2024-08-22	13.850	13.850	13.840	13.840	13.840	8,000
2024-08-21	13.900	13.900	13.900	13.900	13.900	0
2024-08-20	13.850	13.900	13.820	13.900	13.900	40,000
2024-08-19	13.940	13.940	13.940	13.940	13.940	0
2024-08-16	13.800	13.940	13.800	13.940	13.940	12,000
2024-08-15	13.940	13.940	13.940	13.940	13.940	4,000
2024-08-14	13.950	13.950	13.950	13.950	13.950	3,000
2024-08-13	13.960	13.960	13.960	13.960	13.960	0
2024-08-12	13.960	13.960	13.960	13.960	13.960	6,000
2024-08-09	13.960	13.960	13.600	13.900	13.900	165,000
2024-08-08	13.980	13.980	13.960	13.960	13.960	106,000
2024-08-07	13.980	13.980	13.980	13.980	13.980	104,000
2024-08-06	13.980	13.980	13.980	13.980	13.980	30,000

← NewerPage 9 of 21 · 1,217 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.