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
2023-09-05	13.500	13.800	13.500	13.800	13.800	9,114
2023-09-04	13.700	13.850	13.620	13.850	13.850	14,170
2023-09-01	13.600	13.850	13.600	13.850	13.850	68,000
2023-08-31	13.700	13.850	13.700	13.850	13.850	30,000
2023-08-30	13.700	13.700	13.700	13.700	13.700	5,000
2023-08-29	13.660	13.700	13.660	13.700	13.700	20,000
2023-08-25	13.530	13.530	13.530	13.530	13.530	2,000
2023-08-24	13.530	13.530	13.530	13.530	13.530	1,000
2023-08-23	13.310	13.390	13.290	13.320	13.320	368,000
2023-08-22	13.200	13.410	13.200	13.320	13.320	124,568
2023-08-21	13.200	13.200	13.200	13.200	13.200	2,000
2023-08-18	13.160	13.250	13.120	13.150	13.150	15,070
2023-08-17	13.060	13.230	13.050	13.230	13.230	33,090
2023-08-16	13.790	13.790	12.770	13.680	13.680	114,428
2023-08-14	13.500	13.810	13.300	13.810	13.810	20,000
2023-08-10	13.700	13.870	13.430	13.870	13.870	4,093
2023-08-01	13.890	13.890	13.890	13.890	13.890	2,101
2023-07-31	13.530	13.900	13.530	13.900	13.900	6,000
2023-07-28	13.570	13.900	13.570	13.900	13.900	6,000
2023-07-27	13.550	14.000	13.550	13.900	13.900	6,000
2023-07-26	13.590	13.990	13.590	13.980	13.980	265,428
2023-07-25	13.930	13.930	13.580	13.590	13.590	132,100
2023-07-24	14.060	14.060	13.050	14.010	14.010	9,000
2023-07-21	14.140	14.140	14.080	14.080	14.080	5,000
2023-07-20	14.090	14.090	14.090	14.090	14.090	1,000
2023-07-19	14.120	14.130	14.120	14.120	14.120	151,000
2023-07-18	14.120	14.120	14.120	14.120	14.120	6,000
2023-07-17	14.200	14.200	14.140	14.190	14.190	24,400
2023-07-14	14.370	14.370	14.100	14.120	14.120	11,350
2023-07-13	14.150	14.150	14.150	14.150	14.150	2,010
2023-07-11	14.150	14.200	14.150	14.200	14.200	11,000
2023-07-10	14.200	14.200	14.200	14.200	14.200	10,010
2023-07-07	14.230	14.230	14.230	14.230	14.230	1,699
2023-07-06	14.210	14.240	14.200	14.240	14.240	152,601
2023-07-05	14.240	14.240	14.240	14.240	14.240	1,015
2023-07-03	14.150	14.240	14.080	14.240	14.240	60,224
2023-06-30	14.250	14.250	14.250	14.250	14.250	41,160
2023-06-29	14.200	14.240	14.200	14.240	14.240	2,020
2023-06-28	14.250	14.250	14.150	14.240	14.240	68,165
2023-06-27	14.250	14.250	14.250	14.250	14.250	8,195
2023-06-26	14.200	14.250	14.200	14.250	14.250	11,260
2023-06-21	14.150	14.200	14.150	14.200	14.200	21,439
2023-06-20	14.150	14.150	14.150	14.150	14.150	8,215
2023-06-19	14.300	14.300	14.140	14.230	14.230	34,010
2023-06-16	14.230	14.230	14.230	14.230	14.230	7,083
2023-06-15	14.200	14.230	14.200	14.230	14.230	6,100
2023-06-12	14.210	14.350	14.200	14.350	14.350	17,130
2023-06-09	14.340	14.350	14.340	14.350	14.350	17,050
2023-06-08	14.320	14.350	14.320	14.350	14.350	12,320
2023-06-07	14.320	14.320	14.320	14.320	14.320	1,350
2023-06-06	14.310	14.330	14.210	14.330	14.330	5,147
2023-06-05	14.210	14.310	14.200	14.310	14.310	19,266
2023-06-02	14.240	14.300	14.240	14.300	14.300	3,200
2023-06-01	14.250	14.330	14.250	14.330	14.330	13,145
2023-05-31	14.300	14.350	14.120	14.350	14.350	13,130
2023-05-30	14.350	14.350	14.300	14.350	14.350	4,950
2023-05-29	14.300	14.350	14.300	14.350	14.350	12,730
2023-05-26	14.340	14.350	14.330	14.350	14.350	3,041
2023-05-24	14.360	14.360	14.340	14.360	14.360	8,378
2023-05-23	14.470	14.470	14.360	14.360	14.360	25,200

← NewerPage 13 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.