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
2023-05-22	14.360	14.420	14.360	14.400	14.400	66,043
2023-05-19	14.400	14.420	14.380	14.420	14.420	53,391
2023-05-18	14.410	14.420	14.400	14.420	14.420	7,820
2023-05-17	14.450	14.450	14.410	14.420	14.420	38,525
2023-05-16	14.490	14.490	14.450	14.480	14.480	11,034
2023-05-15	14.490	14.490	14.420	14.490	14.490	6,269
2023-05-12	14.490	14.490	14.420	14.490	14.490	9,277
2023-05-11	14.490	14.490	14.460	14.490	14.490	2,014,699
2023-05-10	14.500	14.570	14.490	14.490	14.490	13,109
2023-05-08	14.520	14.580	14.480	14.580	14.580	23,000
2023-05-05	14.480	14.520	14.470	14.520	14.520	4,236
2023-05-04	14.720	14.720	14.520	14.530	14.530	8,081
2023-05-03	14.830	14.830	14.490	14.800	14.800	34,910
2023-05-02	14.880	14.880	14.470	14.850	14.850	20,973
2023-04-28	14.940	14.970	14.460	14.960	14.960	40,117
2023-04-27	14.960	14.980	14.480	14.970	14.970	33,120
2023-04-26	14.350	14.990	14.350	14.970	14.970	18,060
2023-04-25	14.780	14.780	14.430	14.440	14.440	8,420
2023-04-21	14.750	14.780	14.740	14.780	14.780	31,425
2023-04-20	14.510	14.790	14.400	14.790	14.790	28,010
2023-04-19	14.790	14.790	14.780	14.790	14.790	4,000
2023-04-17	14.420	14.980	14.420	14.980	14.980	1,055,000
2023-04-14	14.710	14.710	14.710	14.710	14.710	3,000
2023-04-12	14.500	14.790	14.500	14.790	14.790	10,000
2023-04-06	14.940	14.940	14.940	14.940	14.940	1,000
2023-03-31	14.940	14.940	14.940	14.940	14.940	2,000
2023-03-30	14.520	14.880	14.500	14.880	14.880	13,791
2023-03-29	14.500	15.000	14.500	14.500	14.500	5,000
2023-03-28	14.990	15.000	14.990	15.000	15.000	3,095
2023-03-27	14.650	14.770	14.500	14.770	14.770	15,199
2023-03-24	14.650	14.650	14.650	14.650	14.448	4,299
2023-03-23	15.000	15.150	14.990	15.150	14.941	24,000
2023-03-22	14.990	15.000	14.500	14.990	14.783	6,376
2023-03-21	14.510	14.990	14.510	14.990	14.783	9,000
2023-03-20	14.900	14.990	14.900	14.990	14.783	6,000
2023-03-17	14.510	15.000	14.500	15.000	14.793	6,000
2023-03-10	15.000	15.050	14.990	15.050	14.842	18,000
2023-03-08	14.750	15.000	14.700	15.000	14.793	29,339
2023-03-03	14.790	14.790	14.790	14.790	14.586	1,000
2023-03-01	14.810	14.810	14.800	14.800	14.596	18,000
2023-02-24	15.000	15.000	14.800	14.810	14.606	1,082,000
2023-02-17	15.100	15.240	15.000	15.240	15.030	52,000
2023-02-15	15.240	15.240	15.240	15.240	15.030	1,000
2023-02-13	15.230	15.230	15.230	15.230	15.020	1,000
2023-02-10	15.060	15.060	15.060	15.060	14.852	5,000
2023-02-09	15.000	15.260	15.000	15.240	15.030	151,020
2023-02-07	15.260	15.260	15.260	15.260	15.049	1,000
2023-02-03	15.200	15.280	14.800	15.280	15.069	156,000
2023-02-01	15.000	15.280	15.000	15.280	15.069	51,000
2023-01-31	15.250	15.400	15.100	15.100	14.892	12,000
2023-01-30	15.100	15.100	15.100	15.100	14.892	3,000
2023-01-16	15.100	15.190	15.100	15.190	14.980	2,020
2023-01-13	15.100	15.100	15.100	15.100	14.892	28,000
2023-01-12	15.490	15.500	15.000	15.080	14.872	55,020
2023-01-11	15.000	15.510	15.000	15.510	15.296	40,248
2023-01-10	15.600	15.600	15.600	15.600	15.385	20,000
2023-01-09	15.400	15.400	15.400	15.400	15.187	20,000
2023-01-06	15.050	15.490	15.000	15.490	15.276	13,020
2023-01-05	15.100	15.200	15.050	15.050	14.842	15,000
2022-12-28	15.200	15.200	15.200	15.200	14.990	13,671

← NewerPage 14 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.