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
2024-10-09	12.170	12.170	12.070	12.140	12.140	202,000
2024-10-08	12.150	12.180	12.150	12.170	12.170	181,040
2024-10-07	12.190	12.190	12.190	12.190	12.190	112,005
2024-10-04	12.200	12.200	12.180	12.190	12.190	541,331
2024-10-01	12.000	12.300	12.000	12.200	12.200	46,220
2024-09-30	12.200	12.200	12.190	12.190	12.190	702,283
2024-09-27	12.210	12.210	12.190	12.200	12.200	31,362
2024-09-26	12.210	12.210	12.150	12.200	12.200	197,000
2024-09-25	12.220	12.220	12.210	12.210	12.210	183,000
2024-09-24	12.220	12.220	12.200	12.210	12.210	86,000
2024-09-23	12.230	12.230	12.220	12.220	12.220	130,000
2024-09-20	12.220	12.230	12.130	12.230	12.230	42,000
2024-09-19	12.230	12.230	12.210	12.220	12.220	31,000
2024-09-18	12.210	12.220	12.210	12.220	12.220	86,000
2024-09-16	12.230	12.230	12.200	12.210	12.210	168,499
2024-09-13	12.230	12.230	12.230	12.230	12.230	191,000
2024-09-12	12.230	12.230	12.210	12.230	12.230	760,070
2024-09-11	12.230	12.230	12.230	12.230	12.230	1,020,002
2024-09-10	12.230	12.230	12.220	12.230	12.230	1,017,000
2024-09-06	12.240	12.240	12.210	12.220	12.220	1,452,000
2024-09-05	12.230	12.230	12.220	12.230	12.230	24,000
2024-09-04	12.240	12.250	12.240	12.240	12.240	3,152,000
2024-09-03	12.230	12.250	12.230	12.250	12.250	1,856,000
2024-08-30	12.240	12.240	12.210	12.230	12.230	34,000
2024-08-29	12.290	12.290	12.220	12.230	12.230	553,000
2024-08-28	12.250	12.250	12.240	12.250	12.250	578,001
2024-08-27	12.250	12.290	12.240	12.260	12.260	33,009
2024-08-26	12.300	12.300	12.240	12.260	12.260	145,005
2024-08-23	12.260	12.310	12.250	12.300	12.300	211,000
2024-08-22	12.320	12.320	12.320	12.320	12.320	100,001
2024-08-21	12.320	12.320	12.320	12.320	12.320	8,008
2024-08-20	12.330	12.340	12.320	12.320	12.320	130,070
2024-08-19	12.330	12.330	12.320	12.320	12.320	101,028
2024-08-16	12.340	12.340	12.320	12.330	12.330	53,010
2024-08-15	12.320	12.320	12.320	12.320	12.320	2,000
2024-08-14	12.320	12.320	12.320	12.320	12.320	10,000
2024-08-13	12.340	12.340	12.320	12.320	12.320	5,002
2024-08-12	12.340	12.350	12.320	12.320	12.320	127,001
2024-08-09	12.350	12.350	12.330	12.350	12.350	125,003
2024-08-08	12.380	12.380	12.300	12.360	12.360	72,001
2024-08-07	12.380	12.390	12.380	12.390	12.390	100,003
2024-08-06	12.300	12.390	12.300	12.390	12.390	87,200
2024-08-05	12.420	12.420	12.290	12.330	12.330	233,047
2024-08-02	12.380	12.410	12.380	12.390	12.390	184,000
2024-08-01	12.420	12.430	12.400	12.420	12.420	189,006
2024-07-31	12.430	12.430	12.390	12.430	12.430	80,000
2024-07-30	12.440	12.440	12.410	12.430	12.430	23,005
2024-07-29	12.450	12.450	12.450	12.450	12.450	10,000
2024-07-26	12.450	12.470	12.400	12.470	12.470	37,003
2024-07-23	12.490	12.490	12.450	12.470	12.470	45,000
2024-07-22	12.480	12.480	12.450	12.480	12.480	72,002
2024-07-19	12.500	12.500	12.480	12.480	12.480	105,002
2024-07-18	12.500	12.500	12.470	12.480	12.480	105,002
2024-07-17	12.490	12.490	12.470	12.470	12.470	89,000
2024-07-16	12.500	12.500	12.490	12.500	12.500	98,000
2024-07-15	12.510	12.510	12.500	12.500	12.500	95,000
2024-07-12	12.510	12.510	12.510	12.510	12.510	2,000
2024-07-11	12.520	12.520	12.510	12.510	12.510	100,013
2024-07-10	12.520	12.520	12.520	12.520	12.520	56,009
2024-07-09	12.510	12.510	12.510	12.510	12.510	370,005

← NewerPage 9 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.