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
2026-04-28	10.830	10.830	10.830	10.830	10.830	4,000
2026-04-27	10.800	10.810	10.800	10.810	10.810	164,000
2026-04-24	10.830	10.830	10.800	10.800	10.800	151,000
2026-04-23	10.850	10.850	10.830	10.830	10.830	18,000
2026-04-22	10.850	10.860	10.850	10.850	10.850	32,000
2026-04-21	10.900	10.900	10.820	10.850	10.850	373,000
2026-04-20	10.920	10.920	10.880	10.900	10.900	96,000
2026-04-17	10.940	10.940	10.930	10.930	10.930	19,000
2026-04-16	10.930	10.930	10.930	10.930	10.930	10,000
2026-04-15	10.950	10.950	10.930	10.930	10.930	11,000
2026-04-14	10.950	10.950	10.950	10.950	10.950	60,000
2026-04-13	10.950	10.950	10.950	10.950	10.950	181,000
2026-04-10	10.920	10.920	10.920	10.920	10.920	8,000
2026-04-09	10.910	10.910	10.910	10.910	10.910	16,000
2026-04-08	10.900	10.910	10.900	10.910	10.910	313,000
2026-04-07	10.900	10.900	10.900	10.900	10.900	2,000
2026-04-02	10.890	10.890	10.890	10.890	10.890	0
2026-04-01	10.890	10.890	10.890	10.890	10.890	3,000
2026-03-31	11.100	11.110	11.000	11.110	10.894	92,000
2026-03-30	11.000	11.000	10.980	10.980	10.766	15,000
2026-03-27	11.020	11.020	11.020	11.020	10.806	0
2026-03-26	11.070	11.070	11.020	11.020	10.806	148,000
2026-03-25	11.000	11.000	11.000	11.000	11.000	11,100
2026-03-24	11.000	11.250	11.000	11.250	11.250	6,000
2026-03-23	11.050	11.050	11.000	11.000	11.000	6,000
2026-03-20	11.050	11.050	11.040	11.050	11.050	67,000
2026-03-19	11.020	11.020	11.020	11.020	11.020	0
2026-03-18	11.070	11.070	11.020	11.020	11.020	11,000
2026-03-17	11.060	11.060	11.060	11.060	11.060	17,000
2026-03-16	11.060	11.060	11.060	11.060	11.060	10,000
2026-03-13	11.050	11.050	11.050	11.050	11.050	0
2026-03-12	11.050	11.050	11.050	11.050	11.050	20,000
2026-03-11	11.050	11.050	11.050	11.050	11.050	11,000
2026-03-10	11.050	11.050	11.050	11.050	11.050	75,000
2026-03-09	11.050	11.050	11.050	11.050	11.050	83,000
2026-03-06	11.210	11.210	11.180	11.180	11.180	150,000
2026-03-05	11.210	11.210	11.210	11.210	11.210	10,000
2026-03-04	11.210	11.210	11.200	11.210	11.210	18,000
2026-03-03	11.000	11.000	11.000	11.000	11.000	320,000
2026-03-02	11.000	11.210	11.000	11.000	11.000	333,000
2026-02-26	10.950	11.000	10.910	11.000	11.000	453,000
2026-02-25	10.910	10.910	10.910	10.910	10.910	17,000
2026-02-24	10.900	10.910	10.900	10.910	10.910	30,000
2026-02-23	10.700	10.900	10.700	10.900	10.900	227,000
2026-02-11	11.010	11.030	11.010	11.010	11.010	60,000
2026-02-10	11.000	11.050	11.000	11.010	11.010	212,000
2026-02-09	10.800	10.800	10.800	10.800	10.800	0
2026-02-06	10.820	10.820	10.800	10.800	10.800	10,000
2026-02-05	11.000	11.000	11.000	11.000	11.000	10,000
2026-02-04	11.180	11.180	11.000	11.000	11.000	22,000
2026-02-03	11.200	11.200	11.200	11.200	11.200	1,000
2026-02-02	11.020	11.020	10.900	10.900	10.900	15,000
2026-01-30	10.950	10.950	10.950	10.950	10.950	0
2026-01-29	10.930	10.950	10.930	10.950	10.950	47,000
2026-01-28	10.850	10.930	10.830	10.930	10.930	65,000
2026-01-27	10.800	10.850	10.800	10.850	10.850	21,000
2026-01-26	10.800	10.800	10.800	10.800	10.800	104,000
2026-01-23	10.750	10.770	10.750	10.770	10.770	120,000
2026-01-22	10.720	10.740	10.720	10.740	10.740	359,000
2026-01-21	10.680	10.710	10.680	10.710	10.710	290,000

← NewerPage 3 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.