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
2025-01-13	11.610	11.630	11.610	11.630	11.630	12,001
2025-01-10	11.610	11.640	11.610	11.640	11.640	14,000
2025-01-09	11.640	11.640	11.640	11.640	11.640	64,000
2025-01-08	11.610	11.640	11.610	11.640	11.640	72,000
2025-01-07	11.610	11.640	11.560	11.640	11.640	1,016,000
2025-01-06	11.600	11.650	11.600	11.640	11.640	226,005
2025-01-03	11.620	11.650	11.620	11.650	11.650	1,003,256
2025-01-02	11.650	11.700	11.650	11.650	11.650	390,000
2024-12-30	11.650	11.700	11.650	11.700	11.700	349,104
2024-12-25	11.700	11.700	11.700	11.700	11.700	1,000
2024-12-24	11.680	11.690	11.650	11.690	11.690	130,000
2024-12-23	11.700	11.700	11.700	11.700	11.700	2,000
2024-12-20	11.700	11.700	11.700	11.700	11.700	800,000
2024-12-19	11.700	11.700	11.700	11.700	11.700	600,014
2024-12-18	11.680	11.690	11.680	11.690	11.690	15,040
2024-12-17	11.700	11.700	11.690	11.690	11.690	7,031
2024-12-16	11.700	11.700	11.670	11.700	11.700	417,029
2024-12-13	11.700	11.700	11.700	11.700	11.700	17,020
2024-12-12	11.700	11.700	11.700	11.700	11.700	30,254
2024-12-11	11.700	11.700	11.700	11.700	11.700	304,050
2024-12-10	11.730	11.730	11.680	11.700	11.700	1,224,000
2024-12-09	11.750	11.750	11.710	11.750	11.750	49,003
2024-12-06	11.800	11.800	11.750	11.750	11.750	813,000
2024-12-05	11.800	11.800	11.790	11.800	11.800	6,023
2024-12-04	11.840	11.840	11.800	11.800	11.800	732,020
2024-12-03	11.850	11.850	11.840	11.840	11.840	25,012
2024-12-02	11.880	11.880	11.800	11.850	11.850	1,920,261
2024-11-29	11.900	11.900	11.900	11.900	11.900	5,006
2024-11-28	11.900	11.900	11.880	11.890	11.890	46,404
2024-11-27	11.900	11.900	11.900	11.900	11.900	11,000
2024-11-26	11.900	11.900	11.900	11.900	11.900	1,000
2024-11-25	11.910	11.910	11.900	11.900	11.900	1,502,008
2024-11-22	11.900	11.910	11.900	11.910	11.910	1,611,000
2024-11-21	11.900	11.950	11.900	11.950	11.950	23,002
2024-11-20	11.910	11.990	11.900	11.990	11.990	2,505,001
2024-11-19	11.920	11.920	11.900	11.920	11.920	1,026,012
2024-11-18	11.940	11.940	11.940	11.940	11.940	1,000
2024-11-15	11.900	11.940	11.900	11.940	11.940	7,010
2024-11-14	11.950	11.950	11.800	11.930	11.930	75,009
2024-11-13	11.930	11.950	11.930	11.950	11.950	24,429
2024-11-12	11.940	11.940	11.930	11.930	11.930	7,000
2024-11-08	11.940	11.940	11.940	11.940	11.940	1,000
2024-11-07	11.860	11.950	11.850	11.950	11.950	121,003
2024-11-06	11.950	11.960	11.950	11.960	11.960	8,000
2024-11-05	11.960	11.960	11.960	11.960	11.960	1,003
2024-11-04	11.980	11.980	11.960	11.960	11.960	34,000
2024-11-01	11.950	11.980	11.950	11.980	11.980	16,230
2024-10-30	11.970	11.980	11.970	11.980	11.980	15,000
2024-10-29	11.960	11.980	11.900	11.980	11.980	63,004
2024-10-28	11.990	11.990	11.960	11.980	11.980	27,001
2024-10-25	11.970	11.970	11.960	11.970	11.970	653,000
2024-10-24	11.990	11.990	11.920	11.990	11.990	554,051
2024-10-23	12.000	12.000	11.990	11.990	11.990	29,000
2024-10-22	12.020	12.020	11.900	12.010	12.010	80,218
2024-10-18	12.000	12.030	11.970	12.020	12.020	24,001
2024-10-17	12.030	12.030	12.000	12.030	12.030	36,805
2024-10-16	12.010	12.030	12.000	12.030	12.030	242,000
2024-10-15	12.090	12.090	12.050	12.090	12.090	121,001
2024-10-14	12.100	12.110	12.100	12.100	12.100	12,005
2024-10-11	12.130	12.130	12.100	12.120	12.120	22,000

← NewerPage 8 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.