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
2022-04-13	16.100	16.100	16.100	16.100	15.690	332,000
2022-04-12	16.090	16.100	15.970	15.970	15.563	627,000
2022-04-11	16.090	16.100	16.090	16.100	15.690	600,000
2022-04-08	16.090	16.100	16.090	16.100	15.690	380,000
2022-04-07	16.090	16.090	16.080	16.090	15.680	492,000
2022-04-06	16.080	16.090	16.080	16.090	15.680	416,000
2022-04-01	16.000	16.090	16.000	16.090	15.680	2,000
2022-03-31	16.000	16.090	15.970	16.090	15.680	17,000
2022-03-30	16.100	16.110	16.050	16.100	15.491	759,000
2022-03-29	16.080	16.100	16.080	16.100	15.491	199,000
2022-03-28	16.080	16.110	16.080	16.090	15.481	613,000
2022-03-25	16.080	16.100	16.010	16.090	15.481	486,000
2022-03-24	16.080	16.100	16.070	16.090	15.481	235,000
2022-03-23	16.160	16.170	15.980	16.090	15.481	251,000
2022-03-22	16.100	16.200	16.100	16.160	15.548	247,000
2022-03-21	16.250	16.250	16.190	16.190	15.577	396,000
2022-03-18	16.180	16.250	16.180	16.250	15.635	952,000
2022-03-17	16.190	16.200	16.180	16.200	15.587	297,000
2022-03-16	16.190	16.200	16.150	16.190	15.577	633,017
2022-03-15	16.160	16.190	16.100	16.190	15.577	481,000
2022-03-14	16.140	16.190	16.060	16.190	15.577	470,000
2022-03-11	16.180	16.190	16.100	16.190	15.577	629,000
2022-03-10	16.230	16.230	16.110	16.190	15.577	323,000
2022-03-09	16.420	16.420	16.230	16.230	15.616	494,352
2022-03-08	16.420	16.420	16.300	16.300	15.683	285,050
2022-03-07	16.450	16.450	16.420	16.420	15.799	399,000
2022-03-04	16.460	16.460	16.450	16.450	15.827	6,000
2022-03-03	16.450	16.450	16.430	16.450	15.827	467,000
2022-03-02	16.430	16.430	16.430	16.430	15.808	160,000
2022-03-01	16.440	16.440	16.430	16.430	15.808	33,000
2022-02-25	16.430	16.430	16.400	16.400	15.779	149,000
2022-02-24	16.430	16.430	16.400	16.430	15.808	38,000
2022-02-23	16.430	16.430	16.430	16.430	15.808	5,000
2022-02-22	16.400	16.430	16.390	16.430	15.808	246,050
2022-02-21	16.330	16.400	16.330	16.400	15.779	279,130
2022-02-18	16.300	16.330	16.300	16.330	15.712	172,000
2022-02-17	16.130	16.300	16.130	16.300	15.683	252,000
2022-02-16	16.100	16.120	16.100	16.120	15.510	464,000
2022-02-15	16.000	16.100	16.000	16.100	15.491	363,000
2022-02-14	16.000	16.000	16.000	16.000	15.394	266,000
2022-02-11	16.000	16.000	15.990	15.990	15.385	213,000
2022-02-10	16.050	16.050	15.970	16.000	15.394	273,001
2022-02-09	15.950	16.050	15.950	16.050	15.443	314,050
2022-02-08	15.950	15.950	15.940	15.950	15.346	4,000
2022-02-07	15.950	15.950	15.950	15.950	15.346	105,000
2022-01-26	15.900	15.950	15.900	15.950	15.346	306,000
2022-01-25	15.800	15.900	15.800	15.900	15.298	139,000
2022-01-24	15.800	15.800	15.800	15.800	15.202	2,102
2022-01-21	15.850	15.900	15.850	15.900	15.298	463,000
2022-01-20	15.850	15.850	15.850	15.850	15.250	202,000
2022-01-19	15.840	15.850	15.840	15.850	15.250	139,000
2022-01-18	15.850	15.850	15.850	15.850	15.250	50,001
2022-01-17	15.850	15.880	15.850	15.880	15.279	156,001
2022-01-14	15.850	15.850	15.850	15.850	15.250	202,000
2022-01-13	15.860	15.860	15.850	15.850	15.250	200,000
2022-01-12	15.860	15.860	15.860	15.860	15.260	150,000
2022-01-11	15.900	15.900	15.900	15.900	15.298	152,025
2022-01-10	15.900	15.900	15.900	15.900	15.298	269,026
2022-01-07	15.760	15.900	15.760	15.900	15.298	13,000
2022-01-06	15.800	15.800	15.800	15.800	15.202	51,000

← NewerPage 17 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.