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
2025-05-06	11.850	11.990	11.830	11.950	11.950	56,000
2025-05-05	11.670	11.870	11.650	11.820	11.820	45,020
2025-05-02	11.660	11.660	11.660	11.660	11.660	4,000
2025-04-30	11.660	11.660	11.650	11.650	11.650	4,006
2025-04-29	11.650	11.660	11.650	11.650	11.650	344,002
2025-04-28	11.620	11.650	11.610	11.650	11.650	240,000
2025-04-25	11.620	11.620	11.620	11.620	11.620	2,000
2025-04-24	11.590	11.620	11.590	11.620	11.620	164,000
2025-04-23	11.560	11.600	11.550	11.600	11.600	85,000
2025-04-22	11.550	11.550	11.550	11.550	11.550	8,050
2025-04-21	11.550	11.550	11.550	11.550	11.550	1,000
2025-04-18	11.540	11.600	11.540	11.600	11.600	3,000
2025-04-17	11.530	11.540	11.530	11.540	11.540	12,000
2025-04-16	11.550	11.550	11.530	11.530	11.530	5,000
2025-04-15	11.600	11.610	11.600	11.610	11.610	7,000
2025-04-14	11.530	11.530	11.530	11.530	11.530	4,000
2025-04-11	11.650	11.650	11.550	11.550	11.550	110,006
2025-04-10	11.650	11.740	11.650	11.650	11.650	130,014
2025-04-09	11.800	11.830	11.370	11.790	11.790	205,001
2025-04-08	11.550	11.960	11.550	11.870	11.870	10,436
2025-04-07	11.210	11.550	11.110	11.550	11.550	60,000
2025-04-01	11.350	11.550	11.350	11.550	11.550	18,250
2025-03-31	11.640	11.640	11.550	11.550	11.550	3,011
2025-03-28	11.560	11.630	11.560	11.630	11.630	14,001
2025-03-27	11.630	11.630	11.550	11.630	11.630	17,000
2025-03-26	11.910	11.910	11.820	11.830	11.830	11,000
2025-03-24	11.730	11.850	11.730	11.800	11.800	4,010
2025-03-21	11.730	11.730	11.730	11.730	11.730	1,010
2025-03-20	11.710	11.710	11.710	11.710	11.710	4,000
2025-03-18	11.890	11.890	11.880	11.880	11.880	2,001
2025-03-17	11.800	11.890	11.800	11.890	11.890	13,001
2025-03-14	11.800	11.800	11.750	11.800	11.800	8,000
2025-03-13	12.000	12.000	11.700	11.700	11.700	10,308
2025-03-12	11.770	11.770	11.770	11.770	11.770	11,000
2025-03-10	11.770	11.770	11.770	11.770	11.770	2,000
2025-03-06	11.730	11.770	11.730	11.770	11.770	5,000
2025-03-04	11.940	11.940	11.850	11.850	11.850	24,633
2025-03-03	11.700	12.180	11.700	12.180	12.180	81,246
2025-02-27	11.700	11.700	11.610	11.700	11.700	82,002
2025-02-26	11.690	11.700	11.690	11.700	11.700	182,000
2025-02-25	11.700	11.700	11.700	11.700	11.700	25,075,000
2025-02-21	11.690	11.700	11.690	11.700	11.700	46,000
2025-02-19	11.700	11.700	11.700	11.700	11.700	56,000
2025-02-18	11.660	11.700	11.660	11.700	11.700	92,000
2025-02-17	11.600	11.660	11.500	11.660	11.660	141,077
2025-02-14	11.700	11.720	11.700	11.720	11.720	61,000
2025-02-13	11.680	11.700	11.680	11.700	11.700	68,077
2025-02-12	11.550	11.700	11.500	11.700	11.700	78,025
2025-02-11	11.700	11.700	11.550	11.700	11.700	142,015
2025-02-10	11.600	11.670	11.500	11.670	11.670	299,360
2025-02-07	11.700	11.700	11.670	11.670	11.670	63,000
2025-02-06	11.700	11.700	11.700	11.700	11.700	40,000
2025-02-05	11.600	11.700	11.600	11.700	11.700	92,000
2025-02-04	11.680	11.700	11.680	11.700	11.700	48,000
2025-01-22	11.610	11.610	11.610	11.610	11.610	12,027
2025-01-21	11.600	11.610	11.580	11.610	11.610	26,000
2025-01-20	11.610	11.630	11.600	11.630	11.630	20,000
2025-01-17	11.550	11.610	11.550	11.610	11.610	6,000
2025-01-16	11.600	11.630	11.600	11.630	11.630	24,000
2025-01-15	11.600	11.630	11.600	11.630	11.630	3,000

← NewerPage 7 of 18 · 1,074 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.