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
2022-01-05	15.700	15.800	15.700	15.800	15.202	4,050
2022-01-04	15.730	15.750	15.730	15.750	15.154	50,051
2022-01-03	15.730	15.750	15.690	15.750	15.154	107,245
2021-12-30	15.730	15.750	15.720	15.730	15.135	593,000
2021-12-29	15.740	15.750	15.730	15.730	15.135	49,000
2021-12-28	15.680	15.740	15.680	15.740	15.144	11,000
2021-12-27	15.730	15.730	15.730	15.730	15.135	3,000
2021-12-24	15.740	15.750	15.720	15.730	15.135	222,001
2021-12-23	15.730	15.730	15.730	15.730	15.135	3,000
2021-12-22	15.690	15.710	15.680	15.710	15.115	187,000
2021-12-21	15.680	15.690	15.670	15.670	15.077	114,001
2021-12-20	15.670	15.690	15.660	15.660	15.067	112,001
2021-12-17	15.660	15.660	15.660	15.660	15.067	19,000
2021-12-16	15.670	15.670	15.660	15.660	15.067	103,031
2021-12-15	15.670	15.670	15.670	15.670	15.077	8,341
2021-12-14	15.670	15.670	15.670	15.670	15.077	1,000
2021-12-13	15.670	15.670	15.670	15.670	15.077	70,000
2021-12-10	15.670	15.670	15.670	15.670	15.077	51,000
2021-12-09	15.680	15.680	15.670	15.680	15.087	105,000
2021-12-08	15.680	15.680	15.670	15.680	15.087	276,000
2021-12-07	15.680	15.680	15.670	15.680	15.087	156,000
2021-12-06	15.680	15.690	15.680	15.680	15.087	178,000
2021-12-03	15.700	15.700	15.690	15.690	15.096	204,000
2021-12-02	15.710	15.710	15.710	15.710	15.115	4,000
2021-12-01	15.700	15.700	15.700	15.700	15.106	1,006
2021-11-30	15.690	15.710	15.680	15.710	15.115	223,000
2021-11-29	15.410	15.690	15.410	15.690	15.096	19,000
2021-11-25	15.700	15.700	15.700	15.700	15.106	50,000
2021-11-24	15.650	15.720	15.650	15.700	15.106	72,000
2021-11-23	15.670	15.750	15.670	15.750	15.154	2,000
2021-11-22	15.780	15.800	15.780	15.800	15.202	7,001
2021-11-19	15.700	15.700	15.700	15.700	15.106	84,000
2021-11-17	15.710	15.710	15.700	15.700	15.106	104,000
2021-11-16	15.720	15.720	15.710	15.710	15.115	3,001
2021-11-15	15.710	15.710	15.700	15.700	15.106	53,007
2021-11-12	15.710	15.710	15.710	15.710	15.115	1,000
2021-11-11	15.700	15.750	15.700	15.700	15.106	3,001
2021-11-10	15.700	15.700	15.690	15.690	15.096	112,001
2021-11-09	15.700	15.800	15.700	15.710	15.115	74,001
2021-11-08	15.700	15.710	15.700	15.700	15.106	83,001
2021-11-05	15.750	15.800	15.740	15.800	15.202	107,000
2021-11-04	15.750	15.800	15.740	15.800	15.202	124,000
2021-11-03	15.620	15.840	15.620	15.840	15.241	2,000
2021-11-02	15.660	15.800	15.660	15.800	15.202	3,030
2021-10-29	15.870	15.870	15.800	15.800	15.202	2,001
2021-10-28	15.840	15.840	15.800	15.800	15.202	6,050
2021-10-27	15.840	15.840	15.840	15.840	15.241	2,622
2021-10-26	15.660	15.700	15.660	15.700	15.106	38,000
2021-10-25	15.690	15.690	15.660	15.660	15.067	17,000
2021-10-22	15.700	15.710	15.690	15.710	15.115	8,001
2021-10-21	15.700	15.700	15.700	15.700	15.106	3,000
2021-10-20	15.470	15.700	15.470	15.700	15.106	5,000
2021-10-19	15.720	15.720	15.710	15.720	15.125	4,000
2021-10-18	15.670	15.720	15.400	15.720	15.125	4,000
2021-10-14	15.730	15.730	15.730	15.730	15.135	55,105

← NewerPage 18 of 18 · 1,075 trading days

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.