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
2022-12-27	15.350	15.350	15.350	15.350	15.138	3,000
2022-12-26	15.510	15.510	15.500	15.500	15.286	5,000
2022-12-20	15.660	15.750	15.650	15.750	15.533	77,000
2022-12-16	15.700	15.800	15.700	15.800	15.582	5,000
2022-12-15	15.700	15.800	15.000	15.700	15.483	144,020
2022-12-14	15.570	15.570	15.560	15.560	15.345	3,000
2022-12-12	15.690	15.690	15.690	15.690	15.473	3,000
2022-12-07	15.380	15.800	15.380	15.800	15.582	13,000
2022-12-06	15.500	15.800	15.500	15.800	15.582	4,000
2022-12-05	15.500	15.500	15.490	15.500	15.286	25,000
2022-12-02	15.410	15.500	15.380	15.500	15.286	30,025
2022-12-01	15.560	15.570	15.500	15.500	15.286	10,025
2022-11-29	15.570	15.570	15.570	15.570	15.355	18,060
2022-11-28	15.700	15.700	15.700	15.700	15.483	1,110
2022-11-25	15.700	15.700	15.700	15.700	15.483	1,014
2022-11-22	15.570	15.800	15.570	15.800	15.582	6,025
2022-11-21	15.640	15.640	15.580	15.580	15.365	6,000
2022-11-18	15.640	15.740	15.600	15.740	15.523	16,000
2022-11-17	15.700	15.700	15.700	15.700	15.483	2,059
2022-11-16	15.710	15.780	15.710	15.780	15.562	24,000
2022-11-14	15.800	15.800	15.600	15.700	15.483	11,025
2022-10-31	15.800	15.900	15.800	15.900	15.681	2,000
2022-10-25	15.600	15.950	15.600	15.950	15.730	5,025
2022-10-21	15.950	15.970	15.950	15.970	15.750	5,025
2022-10-20	15.950	15.970	15.950	15.970	15.750	7,020
2022-10-19	15.970	15.970	15.970	15.970	15.750	100,000
2022-10-18	16.000	16.000	16.000	16.000	15.779	8,000
2022-10-17	15.900	16.000	15.900	16.000	15.779	3,030
2022-10-14	15.700	15.860	15.700	15.860	15.641	3,000
2022-10-13	15.700	15.700	15.700	15.700	15.483	1,000
2022-10-11	15.600	16.000	15.600	15.950	15.730	23,025
2022-10-05	16.000	16.000	16.000	16.000	15.779	1,000
2022-10-03	15.950	15.950	15.950	15.950	15.730	624,000
2022-09-30	15.900	15.900	15.900	15.900	15.681	10,000
2022-09-29	16.000	16.000	16.000	16.000	15.779	10,000
2022-09-28	15.820	16.000	15.800	16.000	15.779	44,025
2022-09-27	16.000	16.000	16.000	16.000	15.779	861,038
2022-09-26	15.950	16.000	15.950	16.000	15.779	918,000
2022-09-23	16.050	16.050	16.000	16.000	15.593	511,548
2022-09-22	16.000	16.000	16.000	16.000	15.593	919,000
2022-09-21	16.000	16.000	16.000	16.000	15.593	521,000
2022-09-20	16.000	16.000	16.000	16.000	15.593	565,000
2022-09-19	16.000	16.000	16.000	16.000	15.593	509,000
2022-09-16	16.000	16.000	16.000	16.000	15.593	927,387
2022-09-15	16.000	16.000	16.000	16.000	15.593	343,000
2022-09-14	16.000	16.000	16.000	16.000	15.593	330,000
2022-09-13	16.000	16.000	16.000	16.000	15.593	319,000
2022-09-12	16.000	16.100	16.000	16.100	15.690	344,000
2022-09-08	16.100	16.100	16.000	16.000	15.593	51,000
2022-09-07	15.820	16.000	15.820	16.000	15.593	19,000
2022-09-06	16.000	16.000	16.000	16.000	15.593	6,000
2022-08-29	16.080	16.080	16.080	16.080	15.671	1,000
2022-08-26	16.000	16.000	16.000	16.000	15.593	100,000
2022-08-25	16.000	16.000	16.000	16.000	15.593	101,000
2022-08-24	16.000	16.000	16.000	16.000	15.593	60,000
2022-08-22	16.000	16.000	16.000	16.000	15.593	60,000
2022-08-18	16.000	16.000	16.000	16.000	15.593	30,000
2022-08-17	16.000	16.000	16.000	16.000	15.593	30,000
2022-08-16	16.000	16.000	16.000	16.000	15.593	81,000
2022-08-15	16.000	16.000	16.000	16.000	15.593	30,000

← NewerPage 15 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.