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
2026-01-20	10.890	10.900	10.680	10.680	10.680	121,000
2026-01-19	10.850	10.890	10.850	10.890	10.890	150,000
2026-01-16	10.900	10.900	10.890	10.890	10.890	42,100
2026-01-15	10.900	10.900	10.890	10.900	10.900	6,000
2026-01-14	10.860	10.900	10.860	10.900	10.900	193,000
2026-01-13	10.900	10.900	10.850	10.850	10.850	27,000
2026-01-12	10.880	10.900	10.850	10.860	10.860	56,000
2026-01-09	10.850	10.850	10.850	10.850	10.850	1,287
2026-01-08	10.810	10.810	10.810	10.810	10.810	0
2026-01-07	10.810	10.810	10.800	10.810	10.810	106,000
2026-01-06	10.550	10.800	10.550	10.770	10.770	17,000
2026-01-05	10.510	10.670	10.510	10.670	10.670	60,000
2026-01-02	10.610	10.610	10.510	10.510	10.510	14,000
2025-12-31	10.520	10.520	10.480	10.500	10.500	337,000
2025-12-30	10.560	10.560	10.500	10.530	10.530	596,000
2025-12-29	10.630	10.640	10.590	10.630	10.630	269,000
2025-12-26	10.650	10.650	10.620	10.650	10.650	229,000
2025-12-24	10.710	10.710	10.650	10.650	10.650	504,000
2025-12-23	10.740	10.740	10.700	10.710	10.710	297,000
2025-12-22	10.790	10.790	10.700	10.720	10.720	235,000
2025-12-19	10.660	10.790	10.660	10.790	10.790	43,000
2025-12-18	10.670	10.670	10.650	10.660	10.660	536,000
2025-12-17	10.690	10.690	10.660	10.670	10.670	511,000
2025-12-16	10.750	10.750	10.650	10.690	10.690	551,000
2025-12-15	10.750	10.750	10.710	10.730	10.730	407,000
2025-12-12	10.750	10.750	10.750	10.750	10.750	82,000
2025-12-11	10.770	10.770	10.750	10.750	10.750	38,100
2025-12-10	10.770	10.770	10.770	10.770	10.770	60,000
2025-12-09	10.780	10.780	10.760	10.770	10.770	228,000
2025-12-08	10.900	10.900	10.790	10.790	10.790	369,000
2025-12-05	10.840	10.840	10.820	10.820	10.820	44,000
2025-12-04	10.840	10.840	10.840	10.840	10.840	20,000
2025-12-03	10.830	10.840	10.800	10.840	10.840	122,020
2025-12-02	10.850	10.850	10.840	10.840	10.840	183,000
2025-12-01	10.860	10.860	10.850	10.850	10.850	281,000
2025-11-28	10.860	10.870	10.860	10.860	10.860	593,000
2025-11-27	10.860	10.870	10.860	10.860	10.860	127,000
2025-11-26	10.860	10.860	10.860	10.860	10.860	61,000
2025-11-25	10.870	10.870	10.860	10.860	10.860	85,000
2025-11-24	10.880	10.880	10.880	10.880	10.880	2,000
2025-11-21	10.910	10.910	10.870	10.880	10.880	483,000
2025-11-20	10.900	11.000	10.900	10.960	10.960	235,000
2025-11-19	10.990	10.990	10.960	10.990	10.990	249,000
2025-11-18	11.120	11.120	10.990	10.990	10.990	222,000
2025-11-17	11.140	11.140	11.100	11.120	11.120	102,000
2025-11-14	11.180	11.180	11.160	11.180	11.180	86,000
2025-11-13	11.170	11.170	11.120	11.140	11.140	94,000
2025-11-12	11.200	11.200	11.200	11.200	11.200	0
2025-11-11	11.190	11.200	11.180	11.200	11.200	38,000
2025-11-10	11.270	11.270	11.270	11.270	11.270	0
2025-11-07	11.160	11.270	11.160	11.270	11.270	84,000
2025-11-06	11.180	11.180	11.180	11.180	11.180	6,000
2025-11-05	11.170	11.170	11.170	11.170	11.170	10,100
2025-11-04	11.180	11.180	11.180	11.180	11.180	2,000
2025-11-03	11.180	11.180	11.180	11.180	11.180	0
2025-10-31	11.190	11.190	11.130	11.180	11.180	23,000
2025-10-30	11.200	11.200	11.110	11.120	11.120	98,000
2025-10-29	11.230	11.230	11.220	11.220	11.220	76,000
2025-10-28	11.240	11.240	11.230	11.230	11.230	20,000
2025-10-27	11.250	11.250	11.240	11.240	11.240	35,000

← NewerPage 4 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.