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
2022-08-12	16.000	16.000	16.000	16.000	15.593	30,000
2022-08-10	15.800	16.000	15.800	16.000	15.593	20,000
2022-08-09	15.800	15.800	15.800	15.800	15.398	51,000
2022-08-08	15.800	15.800	15.800	15.800	15.398	1,000
2022-08-05	15.800	15.800	15.790	15.790	15.388	55,000
2022-08-01	15.850	15.850	15.850	15.850	15.446	1,040
2022-07-29	15.850	15.860	15.800	15.860	15.456	3,000
2022-07-28	15.120	15.860	15.120	15.860	15.456	7,000
2022-07-26	15.870	15.880	15.870	15.870	15.466	150,000
2022-07-25	15.880	15.880	15.880	15.880	15.476	1,000
2022-07-21	15.890	15.890	15.880	15.880	15.476	150,000
2022-07-20	15.200	15.900	15.200	15.900	15.495	101,000
2022-07-18	15.960	15.960	15.960	15.960	15.554	1,000
2022-07-13	15.700	15.700	15.700	15.700	15.300	8,000
2022-07-07	15.400	15.800	15.400	15.800	15.398	2,000
2022-07-06	15.120	15.800	15.120	15.800	15.398	4,040
2022-07-05	15.650	15.990	15.650	15.990	15.583	51,000
2022-06-27	15.650	15.650	15.650	15.650	15.251	3,000
2022-06-23	15.300	15.650	15.300	15.650	15.251	31,000
2022-06-22	15.150	15.800	15.150	15.800	15.398	4,500
2022-06-21	15.550	15.550	15.550	15.550	15.154	1,077
2022-06-20	15.100	15.550	15.100	15.550	15.154	2,060
2022-06-17	15.550	15.550	15.320	15.550	15.154	114,000
2022-06-16	15.550	15.550	15.550	15.550	15.154	10,010
2022-06-15	15.620	15.620	15.590	15.590	15.193	221,000
2022-06-14	15.700	15.700	15.660	15.660	15.261	88,000
2022-06-10	15.830	15.830	15.720	15.720	15.320	154,000
2022-06-08	15.860	15.860	15.850	15.850	15.446	150,000
2022-06-07	15.870	15.870	15.870	15.870	15.466	1,000
2022-06-06	15.650	15.890	15.650	15.890	15.485	3,000
2022-06-02	15.980	15.980	15.980	15.980	15.573	22,000
2022-06-01	15.970	15.970	15.970	15.970	15.563	1,000
2022-05-31	15.980	15.980	15.980	15.980	15.573	48,000
2022-05-27	15.940	15.950	15.940	15.940	15.534	7,020
2022-05-25	16.000	16.000	16.000	16.000	15.593	20,000
2022-05-24	16.000	16.000	16.000	16.000	15.593	1,000
2022-05-19	16.000	16.000	15.650	16.000	15.593	4,100
2022-05-17	16.100	16.100	16.100	16.100	15.690	1,050
2022-05-16	16.200	16.200	16.200	16.200	15.787	2,810
2022-05-13	16.000	16.000	15.950	15.990	15.583	41,000
2022-05-12	16.010	16.010	15.910	16.000	15.593	77,714
2022-05-11	16.190	16.190	16.190	16.190	15.778	1,000
2022-05-10	16.190	16.190	15.990	15.990	15.583	29,676
2022-05-09	16.000	16.190	16.000	16.190	15.778	5,000
2022-05-06	16.180	16.200	16.180	16.200	15.787	13,040
2022-05-05	16.180	16.190	16.180	16.190	15.778	51,000
2022-05-03	15.980	16.200	15.980	16.200	15.787	151,000
2022-04-29	16.200	16.200	16.180	16.200	15.787	312,000
2022-04-28	16.190	16.200	16.190	16.200	15.787	304,753
2022-04-27	16.200	16.200	16.100	16.200	15.787	368,000
2022-04-26	16.200	16.200	16.200	16.200	15.787	333,001
2022-04-25	16.180	16.200	16.150	16.200	15.787	395,001
2022-04-22	16.160	16.180	16.160	16.180	15.768	201,001
2022-04-21	16.140	16.160	16.140	16.160	15.748	320,001
2022-04-20	16.100	16.160	16.100	16.160	15.748	321,000
2022-04-19	16.100	16.150	16.100	16.150	15.739	23,000
2022-04-18	16.100	16.150	16.100	16.150	15.739	428,000
2022-04-15	16.090	16.120	16.090	16.120	15.710	245,000
2022-04-14	16.090	16.100	16.090	16.100	15.690	328,000
2022-04-13	16.100	16.100	16.100	16.100	15.690	332,000

← NewerPage 16 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.