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
2025-07-29	11.550	11.550	11.550	11.550	11.550	200,000
2025-07-28	11.520	11.550	11.520	11.550	11.550	202,000
2025-07-25	11.550	11.550	11.550	11.550	11.550	3,000
2025-07-24	11.550	11.560	11.550	11.560	11.560	161,000
2025-07-23	11.560	11.560	11.560	11.560	11.560	121,290
2025-07-22	11.560	11.560	11.560	11.560	11.560	108,000
2025-07-21	11.570	11.570	11.510	11.560	11.560	52,000
2025-07-18	11.550	11.570	11.550	11.570	11.570	52,000
2025-07-17	11.540	11.580	11.540	11.580	11.580	12,000
2025-07-16	11.590	11.590	11.590	11.590	11.590	0
2025-07-15	11.520	11.590	11.520	11.590	11.590	251,000
2025-07-14	11.580	11.580	11.580	11.580	11.580	20,000
2025-07-11	11.570	11.570	11.570	11.570	11.570	0
2025-07-10	11.580	11.580	11.570	11.570	11.570	53,000
2025-07-09	11.560	11.580	11.550	11.580	11.580	110,000
2025-07-08	11.520	11.590	11.520	11.590	11.590	30,000
2025-07-07	11.600	11.600	11.600	11.600	11.600	40,000
2025-07-04	11.600	11.610	11.600	11.610	11.610	4,000
2025-07-03	11.620	11.620	11.620	11.620	11.620	1,000
2025-07-02	11.610	11.620	11.610	11.620	11.620	60,000
2025-07-01	11.620	11.620	11.610	11.610	11.610	41,000
2025-06-30	11.620	11.620	11.610	11.610	11.610	27,000
2025-06-27	11.680	11.700	11.600	11.600	11.600	298,000
2025-06-26	11.700	11.700	11.690	11.690	11.690	74,000
2025-06-25	11.700	11.700	11.700	11.700	11.700	53,000
2025-06-24	11.700	11.700	11.700	11.700	11.700	2,000
2025-06-23	11.700	11.700	11.700	11.700	11.700	2,000
2025-06-20	11.690	11.700	11.690	11.700	11.700	41,000
2025-06-19	11.710	11.710	11.700	11.710	11.710	8,000
2025-06-18	11.700	11.720	11.700	11.720	11.720	13,000
2025-06-17	11.700	11.700	11.700	11.700	11.700	8,000
2025-06-16	11.700	11.700	11.690	11.690	11.690	4,000
2025-06-13	11.770	11.770	11.770	11.770	11.770	0
2025-06-12	11.770	11.770	11.770	11.770	11.770	0
2025-06-11	11.770	11.770	11.770	11.770	11.770	50,000
2025-06-10	11.770	11.770	11.770	11.770	11.770	40,000
2025-06-09	11.780	11.780	11.750	11.750	11.750	141,000
2025-06-06	11.750	11.780	11.740	11.780	11.780	87,000
2025-06-05	11.740	11.740	11.740	11.740	11.740	0
2025-06-04	11.740	11.740	11.740	11.740	11.740	1,000
2025-06-03	11.750	11.750	11.710	11.710	11.710	7,000
2025-06-02	11.740	11.750	11.720	11.730	11.730	118,000
2025-05-29	11.780	11.800	11.760	11.760	11.760	124,000
2025-05-28	11.790	11.790	11.790	11.790	11.790	80,000
2025-05-27	11.790	11.800	11.790	11.790	11.790	42,000
2025-05-26	11.780	11.800	11.780	11.800	11.800	70,000
2025-05-23	11.800	11.800	11.800	11.800	11.800	0
2025-05-22	11.800	11.800	11.790	11.800	11.800	60,000
2025-05-21	11.800	11.800	11.800	11.800	11.800	3,000
2025-05-20	11.820	11.820	11.820	11.820	11.820	2,000
2025-05-19	11.930	11.930	11.930	11.930	11.930	50,000
2025-05-16	11.950	11.950	11.950	11.950	11.950	57,000
2025-05-15	11.950	11.950	11.950	11.950	11.950	0
2025-05-14	11.950	11.950	11.920	11.950	11.950	157,000
2025-05-13	11.950	11.950	11.950	11.950	11.950	5,000
2025-05-12	11.940	11.940	11.920	11.920	11.920	104,000
2025-05-09	11.930	11.930	11.930	11.930	11.930	5,000
2025-05-08	11.920	11.940	11.880	11.890	11.890	170,000
2025-05-07	11.980	11.980	11.900	11.900	11.900	172,000
2025-05-06	11.850	11.990	11.830	11.950	11.950	56,000

← NewerPage 6 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.