Fu Burg Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 20.000 | 20.450 | 19.550 | 20.100 | 20.100 | 53,000 |
| 2024-08-05 | 21.400 | 21.400 | 19.350 | 20.000 | 20.000 | 105,000 |
| 2024-08-02 | 21.750 | 21.750 | 21.500 | 21.500 | 21.500 | 25,000 |
| 2024-08-01 | 21.750 | 21.850 | 21.750 | 21.750 | 21.750 | 20,000 |
| 2024-07-31 | 21.600 | 21.700 | 21.550 | 21.600 | 21.600 | 18,000 |
| 2024-07-30 | 21.500 | 21.700 | 21.000 | 21.550 | 21.550 | 37,000 |
| 2024-07-29 | 21.650 | 21.750 | 21.500 | 21.500 | 21.500 | 25,000 |
| 2024-07-26 | 21.850 | 21.850 | 21.200 | 21.700 | 21.700 | 18,000 |
| 2024-07-25 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-07-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-07-23 | 21.900 | 22.000 | 21.900 | 22.000 | 22.000 | 4,000 |
| 2024-07-22 | 22.250 | 22.250 | 21.600 | 21.650 | 21.650 | 41,000 |
| 2024-07-19 | 22.900 | 22.900 | 21.800 | 22.350 | 22.350 | 85,000 |
| 2024-07-18 | 23.450 | 23.500 | 22.850 | 23.050 | 23.050 | 62,000 |
| 2024-07-17 | 23.900 | 24.050 | 23.600 | 23.700 | 23.700 | 64,000 |
| 2024-07-16 | 22.800 | 25.000 | 22.650 | 23.950 | 23.950 | 227,000 |
| 2024-07-15 | 23.050 | 23.050 | 22.500 | 22.750 | 22.750 | 91,000 |
| 2024-07-12 | 22.900 | 23.250 | 22.800 | 23.000 | 23.000 | 44,000 |
| 2024-07-11 | 23.250 | 23.300 | 22.850 | 23.050 | 23.050 | 98,000 |
| 2024-07-10 | 23.100 | 23.500 | 23.100 | 23.250 | 23.250 | 56,000 |
| 2024-07-09 | 24.400 | 24.400 | 23.050 | 23.450 | 23.450 | 189,000 |
| 2024-07-08 | 24.700 | 24.850 | 24.050 | 24.300 | 24.300 | 105,000 |
| 2024-07-05 | 24.700 | 24.900 | 24.600 | 24.700 | 24.700 | 99,000 |
| 2024-07-04 | 25.300 | 25.300 | 24.600 | 24.900 | 24.900 | 91,000 |
| 2024-07-03 | 25.250 | 25.350 | 24.650 | 24.900 | 24.900 | 79,000 |
| 2024-07-02 | 25.100 | 25.100 | 24.850 | 25.100 | 25.100 | 48,000 |
| 2024-07-01 | 24.550 | 25.600 | 24.450 | 25.000 | 25.000 | 151,000 |
| 2024-06-28 | 24.600 | 25.150 | 24.400 | 24.550 | 24.550 | 126,000 |
| 2024-06-27 | 25.900 | 26.800 | 24.500 | 24.500 | 24.500 | 364,000 |
| 2024-06-26 | 25.500 | 26.300 | 24.700 | 25.850 | 25.850 | 366,000 |
| 2024-06-25 | 24.150 | 25.500 | 24.100 | 25.200 | 25.200 | 150,000 |
| 2024-06-24 | 24.900 | 24.900 | 24.050 | 24.050 | 24.050 | 118,000 |
| 2024-06-21 | 24.150 | 25.100 | 24.150 | 24.400 | 24.400 | 124,000 |
| 2024-06-20 | 25.050 | 25.050 | 24.600 | 24.600 | 24.600 | 144,000 |
| 2024-06-19 | 26.000 | 26.800 | 25.050 | 25.050 | 25.050 | 285,000 |
| 2024-06-18 | 25.150 | 25.650 | 24.650 | 25.600 | 25.600 | 190,000 |
| 2024-06-17 | 24.950 | 26.100 | 24.450 | 25.050 | 25.050 | 390,000 |
| 2024-06-14 | 25.600 | 26.000 | 24.800 | 24.850 | 24.850 | 352,000 |
| 2024-06-13 | 25.500 | 27.150 | 24.650 | 25.600 | 25.600 | 1,178,000 |
| 2024-06-12 | 23.500 | 25.650 | 23.500 | 25.650 | 25.650 | 497,000 |
| 2024-06-11 | 24.700 | 24.700 | 23.350 | 23.350 | 23.350 | 352,000 |
| 2024-06-07 | 24.650 | 26.150 | 24.150 | 24.400 | 24.400 | 814,000 |
| 2024-06-06 | 28.250 | 28.900 | 24.750 | 24.750 | 24.750 | 1,897,000 |
| 2024-06-05 | 26.500 | 27.500 | 26.450 | 27.500 | 27.500 | 771,000 |
| 2024-06-04 | 24.500 | 25.000 | 23.500 | 25.000 | 25.000 | 1,262,000 |
| 2024-06-03 | 20.800 | 22.750 | 20.800 | 22.750 | 22.750 | 517,000 |
| 2024-05-31 | 20.600 | 20.750 | 20.600 | 20.700 | 20.700 | 19,000 |
| 2024-05-30 | 20.700 | 20.750 | 20.600 | 20.600 | 20.600 | 42,000 |
| 2024-05-29 | 20.500 | 20.650 | 20.500 | 20.650 | 20.650 | 25,000 |
| 2024-05-28 | 20.600 | 20.600 | 20.400 | 20.400 | 20.400 | 36,000 |
| 2024-05-27 | 20.500 | 20.700 | 20.500 | 20.500 | 20.500 | 16,000 |
| 2024-05-24 | 20.500 | 20.800 | 20.500 | 20.500 | 20.500 | 61,000 |
| 2024-05-23 | 20.050 | 20.500 | 20.050 | 20.500 | 20.500 | 119,000 |
| 2024-05-22 | 20.150 | 20.250 | 20.150 | 20.250 | 20.250 | 34,000 |
| 2024-05-21 | 20.200 | 20.200 | 20.000 | 20.000 | 20.000 | 24,000 |
| 2024-05-20 | 20.100 | 20.200 | 20.100 | 20.200 | 20.200 | 23,000 |
| 2024-05-17 | 20.050 | 20.150 | 20.000 | 20.150 | 20.150 | 57,000 |
| 2024-05-16 | 20.000 | 20.050 | 19.900 | 20.050 | 20.050 | 30,000 |
| 2024-05-15 | 19.800 | 20.200 | 19.800 | 20.000 | 20.000 | 60,000 |
| 2024-05-14 | 19.800 | 19.800 | 19.750 | 19.750 | 19.750 | 19,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-07 | 0.5000 TWD |
| 2020-08-03 | 0.5000 TWD |
| 2019-08-02 | 0.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.