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
2024-04-09	12.900	12.900	12.900	12.900	12.900	52,009
2024-04-08	12.900	12.900	12.900	12.900	12.900	1,003
2024-04-03	12.820	12.820	12.750	12.800	12.800	312,002
2024-04-02	12.870	12.950	12.800	12.950	12.950	292,194
2024-04-01	12.860	12.960	12.860	12.960	12.960	52,183
2024-03-29	12.800	12.980	12.800	12.980	12.980	278,002
2024-03-28	12.980	13.050	12.850	12.980	12.980	141,500
2024-03-27	13.070	13.100	13.010	13.060	13.060	121,925
2024-03-26	13.060	13.070	13.010	13.070	13.070	128,077
2024-03-25	13.050	13.070	13.050	13.060	13.060	46,101
2024-03-22	13.100	13.110	13.020	13.050	13.050	172,000
2024-03-21	13.160	13.160	13.100	13.100	13.100	76,007
2024-03-20	13.160	13.160	13.160	13.160	13.160	1,003
2024-03-19	13.220	13.220	13.190	13.190	13.190	17,001
2024-03-18	13.200	13.200	13.200	13.200	13.200	63,000
2024-03-15	13.100	13.200	13.100	13.200	13.200	15,015
2024-03-14	13.220	13.220	13.050	13.220	13.220	115,217
2024-03-13	13.220	13.220	13.220	13.220	13.220	180,274
2024-03-12	13.260	13.260	13.200	13.220	13.220	475,330
2024-03-11	13.260	13.260	13.260	13.260	13.260	3,300
2024-03-08	13.200	13.260	13.200	13.260	13.260	215,000
2024-03-07	13.200	13.260	13.200	13.260	13.260	250,000
2024-03-06	13.250	13.250	13.250	13.250	13.250	33,000
2024-03-05	13.200	13.240	13.200	13.240	13.240	29,000
2024-03-04	13.250	13.250	13.200	13.240	13.240	184,060
2024-03-01	13.250	13.250	13.220	13.250	13.250	77,170
2024-02-29	13.230	13.250	13.220	13.250	13.250	216,020
2024-02-27	13.230	13.230	13.230	13.230	13.230	203,090
2024-02-26	13.220	13.250	13.220	13.230	13.230	208,040
2024-02-23	13.240	13.300	13.240	13.250	13.250	292,000
2024-02-22	13.250	13.250	13.250	13.250	13.250	1,060
2024-02-21	13.250	13.270	13.250	13.250	13.250	58,048
2024-02-20	13.210	13.250	13.200	13.250	13.250	4,555
2024-02-19	13.260	13.260	13.150	13.200	13.200	10,000
2024-02-16	13.260	13.260	13.250	13.250	13.250	6,008
2024-02-15	13.250	13.260	13.250	13.260	13.260	18,000
2024-02-05	13.250	13.260	13.250	13.260	13.260	197,000
2024-02-02	13.260	13.270	13.230	13.260	13.260	190,000
2024-02-01	13.260	13.270	13.260	13.270	13.270	31,010
2024-01-31	13.260	13.260	13.260	13.260	13.260	22,030
2024-01-30	13.260	13.260	13.260	13.260	13.260	22,018
2024-01-29	13.250	13.260	13.250	13.260	13.260	21,004
2024-01-26	13.250	13.270	13.250	13.250	13.250	61,014
2024-01-25	13.180	13.250	13.180	13.250	13.250	41,012
2024-01-24	13.180	13.180	13.180	13.180	13.180	15,010
2024-01-23	13.180	13.180	13.160	13.170	13.170	65,000
2024-01-22	13.180	13.180	13.160	13.160	13.160	174,014
2024-01-19	13.180	13.180	13.160	13.170	13.170	272,010
2024-01-18	13.180	13.180	13.160	13.160	13.160	254,150
2024-01-17	13.180	13.180	13.160	13.170	13.170	111,020
2024-01-16	13.180	13.180	13.150	13.180	13.180	22,025
2024-01-15	13.180	13.180	13.120	13.160	13.160	132,078
2024-01-12	13.200	13.200	13.150	13.180	13.180	15,044
2024-01-11	13.200	13.200	13.160	13.180	13.180	71,200
2024-01-10	13.160	13.180	13.150	13.180	13.180	450,258
2024-01-09	13.190	13.190	13.170	13.190	13.190	483,040
2024-01-08	13.190	13.190	13.190	13.190	13.190	8,000
2024-01-05	13.190	13.190	13.180	13.180	13.180	304,080
2024-01-04	13.200	13.200	13.190	13.190	13.190	2,015
2024-01-03	13.190	13.190	13.180	13.190	13.190	432,060

← NewerPage 11 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.