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
2026-07-23	10.280	10.300	10.270	10.270	10.270	116,000
2026-07-22	10.300	10.300	10.270	10.290	10.290	180,000
2026-07-21	10.290	10.300	10.280	10.280	10.280	195,000
2026-07-20	10.300	10.300	10.290	10.290	10.290	71,000
2026-07-17	10.300	10.390	10.290	10.290	10.290	61,000
2026-07-16	10.300	10.410	10.300	10.300	10.300	69,000
2026-07-15	10.300	10.390	10.300	10.310	10.310	66,000
2026-07-14	10.300	10.310	10.290	10.300	10.300	89,000
2026-07-13	10.290	10.410	10.290	10.380	10.380	37,000
2026-07-10	10.290	10.290	10.290	10.290	10.290	0
2026-07-09	10.300	10.300	10.290	10.290	10.290	70,000
2026-07-08	10.300	10.310	10.290	10.290	10.290	76,000
2026-07-07	10.310	10.310	10.300	10.300	10.300	104,000
2026-07-06	10.310	10.350	10.300	10.310	10.310	72,000
2026-07-03	10.310	10.380	10.300	10.300	10.300	240,010
2026-07-02	10.330	10.330	10.310	10.310	10.310	89,000
2026-07-01	10.340	10.340	10.330	10.330	10.330	50,000
2026-06-30	10.370	10.370	10.340	10.340	10.340	107,000
2026-06-29	10.410	10.410	10.360	10.360	10.360	108,000
2026-06-26	10.450	10.450	10.400	10.400	10.400	117,000
2026-06-25	10.410	10.410	10.400	10.400	10.400	60,000
2026-06-24	11.000	11.000	10.410	10.410	10.410	72,000
2026-06-23	10.440	10.440	10.420	10.420	10.420	125,000
2026-06-22	10.440	10.440	10.440	10.440	10.440	61,000
2026-06-18	10.450	10.450	10.440	10.440	10.440	70,000
2026-06-17	10.450	10.460	10.440	10.440	10.440	83,000
2026-06-16	10.450	10.450	10.440	10.440	10.440	72,000
2026-06-15	10.450	10.450	10.430	10.430	10.430	194,000
2026-06-12	10.450	10.450	10.430	10.430	10.430	62,000
2026-06-11	10.430	10.450	10.430	10.430	10.430	325,000
2026-06-10	10.460	10.460	10.430	10.430	10.430	111,000
2026-06-09	10.450	10.460	10.440	10.450	10.450	73,000
2026-06-08	10.450	10.450	10.430	10.440	10.440	93,000
2026-06-05	10.430	10.450	10.430	10.450	10.450	57,000
2026-06-04	10.450	10.460	10.430	10.430	10.430	89,000
2026-06-03	10.450	10.480	10.450	10.450	10.450	159,000
2026-06-02	10.490	10.490	10.480	10.480	10.480	137,000
2026-06-01	10.480	10.490	10.420	10.490	10.490	423,000
2026-05-29	10.460	10.490	10.450	10.450	10.450	80,000
2026-05-28	10.520	10.530	10.510	10.510	10.510	108,000
2026-05-27	10.650	10.660	10.500	10.510	10.510	106,000
2026-05-26	10.500	10.700	10.480	10.700	10.700	136,000
2026-05-25	10.500	10.510	10.500	10.500	10.500	48,000
2026-05-22	10.550	10.550	10.500	10.500	10.500	112,000
2026-05-21	10.590	10.590	10.550	10.550	10.550	121,000
2026-05-20	10.720	10.730	10.590	10.590	10.590	113,000
2026-05-19	10.660	10.790	10.550	10.790	10.790	95,000
2026-05-18	10.700	10.700	10.550	10.550	10.550	148,000
2026-05-15	10.710	10.710	10.600	10.600	10.600	90,000
2026-05-14	10.780	10.780	10.700	10.700	10.700	104,000
2026-05-13	10.930	10.930	10.780	10.780	10.780	90,000
2026-05-12	10.930	10.970	10.750	10.750	10.750	201,003
2026-05-11	10.920	10.920	10.900	10.910	10.910	61,000
2026-05-08	10.940	10.940	10.940	10.940	10.940	7,000
2026-05-07	10.900	10.940	10.900	10.940	10.940	70,000
2026-05-06	10.930	10.940	10.930	10.930	10.930	182,000
2026-05-05	10.910	10.930	10.910	10.930	10.930	46,000
2026-05-04	10.900	10.900	10.890	10.900	10.900	275,000
2026-04-30	10.910	10.930	10.900	10.900	10.900	197,000
2026-04-29	10.840	10.900	10.840	10.870	10.870	71,000

← NewerPage 2 of 18 · 1,073 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.