Fubon No.2 Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	12.530	12.530	12.510	12.510	12.510	1,803,200
2024-07-05	12.540	12.540	12.520	12.530	12.530	3,852,030
2024-07-04	12.540	12.550	12.530	12.540	12.540	1,305,050
2024-07-03	12.560	12.560	12.550	12.550	12.550	914,040
2024-07-02	12.560	12.560	12.560	12.560	12.560	203,000
2024-07-01	12.560	12.560	12.550	12.550	12.550	51,545
2024-06-28	12.570	12.570	12.520	12.560	12.560	39,010
2024-06-27	12.560	12.570	12.500	12.530	12.530	199,000
2024-06-26	12.570	12.580	12.570	12.570	12.570	102,005
2024-06-25	12.580	12.580	12.580	12.580	12.580	1,005
2024-06-24	12.600	12.600	12.580	12.580	12.580	95,000
2024-06-21	12.570	12.570	12.570	12.570	12.570	210,015
2024-06-20	12.580	12.580	12.570	12.570	12.570	22,015
2024-06-19	12.570	12.580	12.570	12.570	12.570	156,006
2024-06-18	12.580	12.580	12.520	12.580	12.580	21,042
2024-06-17	12.580	12.580	12.570	12.580	12.580	962,036
2024-06-14	12.590	12.590	12.570	12.580	12.580	1,789,050
2024-06-13	12.600	12.600	12.580	12.590	12.590	816,000
2024-06-12	12.600	12.600	12.590	12.600	12.600	101,258
2024-06-11	12.600	12.600	12.580	12.600	12.600	255,002
2024-06-07	12.650	12.660	12.590	12.600	12.600	181,002
2024-06-06	12.650	12.670	12.600	12.670	12.670	180,000
2024-06-05	12.650	12.700	12.610	12.660	12.660	220,000
2024-06-04	12.650	12.700	12.620	12.700	12.700	251,034
2024-06-03	12.650	12.740	12.650	12.700	12.700	136,229
2024-05-31	12.710	12.740	12.710	12.740	12.740	3,001
2024-05-30	12.750	12.750	12.660	12.710	12.710	183,010
2024-05-29	12.710	12.750	12.710	12.750	12.750	17,001
2024-05-28	12.740	12.750	12.650	12.710	12.710	250,200
2024-05-27	12.800	12.800	12.720	12.750	12.750	123,000
2024-05-24	12.750	12.750	12.750	12.750	12.750	41,000
2024-05-23	12.770	12.790	12.760	12.790	12.790	3,000
2024-05-22	12.800	12.800	12.770	12.770	12.770	20,000
2024-05-21	12.800	12.800	12.760	12.760	12.760	25,000
2024-05-20	12.750	12.760	12.750	12.760	12.760	48,060
2024-05-17	12.800	12.800	12.790	12.790	12.790	2,256
2024-05-16	12.750	12.800	12.750	12.790	12.790	141,010
2024-05-15	12.750	12.800	12.750	12.800	12.800	134,000
2024-05-14	12.790	12.800	12.740	12.780	12.780	318,000
2024-05-13	12.780	12.800	12.760	12.790	12.790	333,000
2024-05-10	12.800	12.800	12.790	12.800	12.800	205,000
2024-05-09	12.710	12.820	12.710	12.800	12.800	339,000
2024-05-08	12.850	12.850	12.790	12.800	12.800	122,000
2024-05-07	12.800	12.800	12.770	12.790	12.790	125,080
2024-05-06	12.800	12.800	12.780	12.790	12.790	128,000
2024-05-03	12.800	12.800	12.800	12.800	12.800	1,182
2024-05-02	12.800	12.800	12.800	12.800	12.800	200,002
2024-04-30	12.800	12.800	12.800	12.800	12.800	17,000
2024-04-29	12.800	12.800	12.730	12.800	12.800	8,015
2024-04-26	12.900	12.900	12.780	12.800	12.800	5,011
2024-04-25	12.800	12.800	12.780	12.780	12.780	42,004
2024-04-24	12.820	12.850	12.800	12.800	12.800	59,000
2024-04-23	12.850	12.850	12.850	12.850	12.850	1,000
2024-04-22	12.720	12.780	12.720	12.770	12.770	18,000
2024-04-18	12.850	12.850	12.850	12.850	12.850	3,008
2024-04-17	12.700	12.780	12.700	12.780	12.780	2,013
2024-04-16	12.850	12.890	12.850	12.890	12.890	2,007
2024-04-15	12.890	12.890	12.890	12.890	12.890	1,005
2024-04-12	12.900	12.900	12.900	12.900	12.900	1,016
2024-04-10	12.900	12.900	12.900	12.900	12.900	131,005

← NewerPage 10 of 18 · 1,074 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-27	0.2022 TWD
2022-09-26	0.1892 TWD
2022-03-31	0.2045 TWD
2021-09-24	0.1940 TWD
2021-03-31	0.2046 TWD
2020-09-24	0.1953 TWD
2020-03-26	0.1935 TWD
2019-09-25	0.1866 TWD
2019-03-26	0.1773 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.