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
2024-01-02	13.200	13.200	13.180	13.190	13.190	262,116
2023-12-29	13.170	13.200	13.170	13.200	13.200	402,012
2023-12-28	13.200	13.200	13.200	13.200	13.200	39,007
2023-12-27	13.230	13.230	13.230	13.230	13.230	5,020
2023-12-26	13.230	13.230	13.230	13.230	13.230	300,132
2023-12-25	13.240	13.240	13.230	13.230	13.230	303,222
2023-12-22	13.200	13.240	13.200	13.240	13.240	4,000
2023-12-20	13.230	13.240	13.200	13.240	13.240	550,000
2023-12-19	13.150	13.240	13.150	13.240	13.240	419,000
2023-12-18	13.150	13.220	13.150	13.220	13.220	16,000
2023-12-15	13.150	13.150	13.150	13.150	13.150	321,005
2023-12-14	13.200	13.200	13.150	13.150	13.150	435,036
2023-12-13	13.250	13.250	13.180	13.250	13.250	307,010
2023-12-12	13.250	13.290	13.250	13.290	13.290	204,007
2023-12-11	13.150	13.290	13.150	13.290	13.290	4,013
2023-12-08	13.250	13.290	13.250	13.290	13.290	286,233
2023-12-06	13.200	13.300	13.150	13.300	13.300	372,207
2023-12-05	13.300	13.300	13.300	13.300	13.300	201,126
2023-12-04	13.200	13.300	13.150	13.300	13.300	205,090
2023-12-01	13.240	13.300	13.230	13.300	13.300	5,000
2023-11-30	13.300	13.300	13.300	13.300	13.300	1,000
2023-11-29	13.210	13.230	13.200	13.220	13.220	21,000
2023-11-28	13.300	13.300	13.230	13.230	13.230	16,000
2023-11-27	13.280	13.280	13.110	13.240	13.240	6,001
2023-11-24	13.280	13.280	13.200	13.260	13.260	11,000
2023-11-23	13.020	13.300	13.020	13.300	13.300	36,000
2023-11-22	13.340	13.340	13.340	13.340	13.340	1,000
2023-11-21	13.280	13.280	13.160	13.270	13.270	19,000
2023-11-20	13.060	13.300	12.900	13.300	13.300	84,000
2023-11-17	13.300	13.300	13.030	13.300	13.300	23,000
2023-11-15	13.330	13.370	13.290	13.370	13.370	8,106
2023-11-14	13.400	13.400	13.000	13.400	13.400	210,049
2023-11-13	13.360	13.360	13.360	13.360	13.360	1,015
2023-11-09	13.380	13.380	13.380	13.380	13.380	6,000
2023-11-03	13.480	13.480	13.390	13.400	13.400	12,118
2023-11-02	13.450	13.450	13.400	13.400	13.400	4,180
2023-10-31	13.460	13.460	13.460	13.460	13.460	1,000
2023-10-27	13.490	13.490	13.480	13.480	13.480	4,000
2023-10-26	13.400	13.400	13.400	13.400	13.400	5,000
2023-10-24	13.490	13.490	13.490	13.490	13.490	3,000
2023-10-20	13.480	13.480	13.480	13.480	13.480	4,000
2023-10-19	13.500	13.500	13.500	13.500	13.500	1,003
2023-10-18	13.510	13.510	13.510	13.510	13.510	2,000
2023-10-17	13.550	13.550	13.530	13.530	13.530	3,000
2023-10-12	13.550	13.580	13.290	13.550	13.550	53,017
2023-10-11	13.550	13.550	13.550	13.550	13.550	3,000
2023-10-06	13.570	13.570	13.550	13.550	13.550	60,000
2023-10-04	13.600	13.600	13.600	13.600	13.600	2,000
2023-10-03	13.600	13.600	13.600	13.600	13.600	5,000
2023-09-26	13.690	13.690	13.690	13.690	13.690	16,000
2023-09-22	13.510	13.750	13.510	13.750	13.750	11,133
2023-09-21	13.250	13.690	13.250	13.690	13.690	29,205
2023-09-20	13.800	13.850	13.800	13.850	13.850	170,210
2023-09-19	13.800	13.800	13.750	13.800	13.800	113,000
2023-09-18	13.800	13.800	13.720	13.800	13.800	305,000
2023-09-15	13.720	13.800	13.680	13.800	13.800	23,000
2023-09-14	13.800	13.800	13.800	13.800	13.800	5,001
2023-09-13	13.700	13.700	13.620	13.620	13.620	6,001
2023-09-12	13.700	13.840	13.700	13.840	13.840	8,000
2023-09-06	13.760	13.800	13.720	13.800	13.800	15,000

← NewerPage 12 of 18 · 1,070 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.