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
2025-10-23	11.250	11.270	11.230	11.270	11.270	229,000
2025-10-22	11.260	11.260	11.250	11.250	11.250	56,000
2025-10-21	11.280	11.280	11.240	11.240	11.240	87,000
2025-10-20	11.260	11.280	11.240	11.260	11.260	107,000
2025-10-17	11.250	11.270	11.250	11.250	11.250	187,000
2025-10-16	11.280	11.290	11.250	11.250	11.250	70,000
2025-10-15	11.280	11.290	11.280	11.280	11.280	63,000
2025-10-14	11.230	11.290	11.230	11.280	11.280	76,000
2025-10-13	11.260	11.300	11.220	11.290	11.290	78,000
2025-10-09	11.250	11.280	11.250	11.270	11.270	190,000
2025-10-08	11.230	11.280	11.230	11.260	11.260	130,000
2025-10-07	11.260	11.300	11.260	11.300	11.300	23,000
2025-10-03	11.250	11.300	11.250	11.260	11.260	159,000
2025-10-02	11.400	11.400	11.210	11.250	11.250	56,005
2025-10-01	11.450	11.530	11.090	11.430	11.223	199,000
2025-09-30	11.450	11.510	11.450	11.510	11.301	169,000
2025-09-29	11.480	11.480	11.480	11.480	11.272	0
2025-09-26	11.400	11.480	11.400	11.480	11.480	52,013
2025-09-25	11.400	11.450	11.400	11.450	11.450	254,001
2025-09-24	11.390	11.400	11.350	11.400	11.400	46,000
2025-09-23	11.310	11.380	11.280	11.380	11.380	405,000
2025-09-22	11.390	11.410	11.390	11.410	11.410	84,000
2025-09-19	11.410	11.410	11.410	11.410	11.410	131,000
2025-09-18	11.380	11.410	11.380	11.400	11.400	158,000
2025-09-17	11.450	11.450	11.390	11.410	11.410	27,000
2025-09-16	11.280	11.400	11.280	11.390	11.390	190,000
2025-09-15	11.390	11.390	11.350	11.370	11.370	154,000
2025-09-12	11.350	11.390	11.350	11.390	11.390	198,000
2025-09-11	11.340	11.400	11.320	11.400	11.400	54,000
2025-09-10	11.370	11.370	11.370	11.370	11.370	5,000
2025-09-09	11.380	11.380	11.370	11.370	11.370	33,200
2025-09-08	11.380	11.390	11.380	11.390	11.390	21,000
2025-09-05	11.370	11.400	11.370	11.400	11.400	73,000
2025-09-04	11.350	11.370	11.350	11.370	11.370	15,000
2025-09-03	11.350	11.350	11.350	11.350	11.350	10,000
2025-09-02	11.270	11.440	11.270	11.340	11.340	99,000
2025-09-01	11.320	11.320	11.320	11.320	11.320	10,000
2025-08-29	11.290	11.300	11.290	11.300	11.300	20,000
2025-08-28	11.300	11.300	11.270	11.270	11.270	186,000
2025-08-27	11.300	11.300	11.300	11.300	11.300	1,000
2025-08-26	11.280	11.300	11.270	11.300	11.300	43,000
2025-08-25	11.300	11.300	11.300	11.300	11.300	16,000
2025-08-22	11.290	11.300	11.280	11.300	11.300	137,200
2025-08-21	11.310	11.330	11.290	11.290	11.290	82,200
2025-08-20	11.310	11.350	11.310	11.350	11.350	90,000
2025-08-19	11.310	11.320	11.310	11.320	11.320	3,000
2025-08-18	11.320	11.350	11.320	11.350	11.350	54,000
2025-08-15	11.300	11.360	11.300	11.350	11.350	84,002
2025-08-14	11.340	11.350	11.310	11.350	11.350	157,000
2025-08-13	11.350	11.350	11.350	11.350	11.350	1,000
2025-08-12	11.360	11.360	11.360	11.360	11.360	3,000
2025-08-11	11.360	11.400	11.360	11.360	11.360	64,000
2025-08-08	11.390	11.400	11.390	11.400	11.400	18,000
2025-08-07	11.410	11.410	11.390	11.390	11.390	17,000
2025-08-06	11.420	11.420	11.410	11.410	11.410	32,000
2025-08-05	11.430	11.430	11.420	11.420	11.420	102,000
2025-08-04	11.430	11.430	11.430	11.430	11.430	4,000
2025-08-01	11.450	11.450	11.430	11.430	11.430	265,270
2025-07-31	11.530	11.530	11.450	11.530	11.530	66,000
2025-07-30	11.550	11.550	11.550	11.550	11.550	6,000

← NewerPage 5 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.