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
2026-10-20	11.070	11.070	11.040	11.040	11.040	61,000
2026-10-19	11.080	11.080	11.070	11.070	11.070	76,000
2026-10-16	11.060	11.080	11.060	11.080	11.080	52,000
2026-10-15	11.070	11.080	11.060	11.060	11.060	4,000
2026-10-14	11.100	11.100	11.080	11.080	11.080	125,000
2026-10-13	10.990	11.100	10.990	11.100	11.100	31,000
2026-10-12	11.000	11.000	10.990	10.990	10.990	18,000
2026-10-08	11.020	11.020	11.000	11.000	11.000	56,000
2026-10-07	11.030	11.030	11.020	11.030	11.030	42,000
2026-10-06	11.090	11.090	11.070	11.070	11.070	40,000
2026-10-05	11.110	11.110	11.080	11.090	11.090	32,000
2026-10-02	11.110	11.110	11.110	11.110	11.110	6,000
2026-10-01	11.130	11.130	11.110	11.110	11.110	21,000
2026-09-30	11.110	11.200	11.110	11.130	11.130	53,000
2026-09-29	11.110	11.110	11.110	11.110	11.110	6,000
2026-09-24	11.120	11.120	11.110	11.110	11.110	28,000
2026-09-23	11.110	11.120	11.110	11.120	11.120	13,000
2026-09-22	11.460	11.460	11.120	11.120	11.120	64,000
2026-09-21	11.120	11.120	11.120	11.120	11.120	37,000
2026-09-18	11.060	11.120	11.060	11.120	11.120	166,000
2026-09-17	11.090	11.090	11.060	11.060	11.060	66,000
2026-09-16	11.090	11.090	11.090	11.090	11.090	0
2026-09-15	11.090	11.090	11.090	11.090	11.090	23,000
2026-09-14	11.090	11.090	11.090	11.090	11.090	10,000
2026-09-11	11.150	11.150	11.090	11.090	11.090	199,000
2026-09-10	11.150	11.170	11.150	11.150	11.150	96,000
2026-09-09	11.170	11.170	11.150	11.150	11.150	154,000
2026-09-08	11.150	11.180	11.150	11.170	11.170	133,000
2026-09-07	11.150	11.220	11.140	11.150	11.150	94,000
2026-09-04	11.230	11.230	11.150	11.150	11.150	169,000
2026-09-03	11.230	11.230	11.230	11.230	11.230	79,000
2026-09-02	11.240	11.240	11.240	11.240	11.240	3,000
2026-09-01	11.240	11.240	11.240	11.240	11.240	4,000
2026-08-31	11.240	11.240	11.240	11.240	11.240	4,000
2026-08-28	11.260	11.260	11.240	11.250	11.250	68,087
2026-08-27	11.270	11.270	11.250	11.270	11.270	180,000
2026-08-26	11.270	11.280	11.270	11.270	11.270	30,000
2026-08-25	11.270	11.270	11.270	11.270	11.270	5,000
2026-08-24	11.270	11.270	11.270	11.270	11.270	10,000
2026-08-21	11.280	11.280	11.270	11.270	11.270	14,000
2026-08-20	11.290	11.290	11.280	11.280	11.280	12,000
2026-08-19	11.290	11.290	11.290	11.290	11.290	7,000
2026-08-18	11.290	11.290	11.290	11.290	11.290	5,000
2026-08-17	11.280	11.290	11.280	11.290	11.290	24,000
2026-08-14	11.300	11.300	11.290	11.290	11.290	44,000
2026-08-13	11.330	11.330	11.300	11.300	11.300	171,000
2026-08-12	11.340	11.340	11.340	11.340	11.340	24,000
2026-08-11	11.350	11.350	11.340	11.340	11.340	10,000
2026-08-10	11.340	11.350	11.340	11.350	11.350	58,000
2026-08-07	11.350	11.350	11.350	11.350	11.350	44,000
2026-08-06	11.350	11.350	11.350	11.350	11.350	30,000
2026-08-05	11.350	11.350	11.350	11.350	11.350	32,000
2026-08-04	11.350	11.350	11.350	11.350	11.350	30,000
2026-08-03	11.350	11.350	11.350	11.350	11.350	30,000
2026-07-31	11.380	11.380	11.350	11.350	11.350	636,000
2026-07-30	11.350	11.380	11.350	11.380	11.380	34,000
2026-07-29	11.360	11.360	11.350	11.350	11.350	60,000
2026-07-28	11.360	11.400	11.340	11.400	11.400	111,000
2026-07-27	11.360	11.360	11.350	11.350	11.350	81,000
2026-07-24	11.370	11.370	11.360	11.360	11.360	40,000

Page 1 of 3 · 126 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.