Fu Burg Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 19.800 | 19.800 | 19.750 | 19.750 | 19.750 | 19,000 |
| 2024-05-13 | 19.950 | 19.950 | 19.700 | 19.750 | 19.750 | 27,000 |
| 2024-05-10 | 19.950 | 19.950 | 19.750 | 19.750 | 19.750 | 18,000 |
| 2024-05-09 | 19.800 | 20.000 | 19.750 | 19.950 | 19.950 | 6,000 |
| 2024-05-08 | 19.850 | 20.000 | 19.750 | 19.750 | 19.750 | 39,000 |
| 2024-05-07 | 19.800 | 20.000 | 19.800 | 19.850 | 19.850 | 21,000 |
| 2024-05-06 | 20.050 | 20.050 | 19.750 | 20.000 | 20.000 | 39,000 |
| 2024-05-03 | 20.100 | 20.100 | 19.900 | 19.900 | 19.900 | 12,000 |
| 2024-05-02 | 20.100 | 20.150 | 19.900 | 20.100 | 20.100 | 14,000 |
| 2024-04-30 | 20.050 | 20.150 | 19.900 | 20.150 | 20.150 | 14,000 |
| 2024-04-29 | 20.100 | 20.100 | 20.000 | 20.100 | 20.100 | 8,000 |
| 2024-04-26 | 20.200 | 20.200 | 19.950 | 20.100 | 20.100 | 64,000 |
| 2024-04-25 | 19.950 | 20.150 | 19.950 | 20.150 | 20.150 | 13,000 |
| 2024-04-24 | 20.000 | 20.000 | 19.900 | 20.000 | 20.000 | 12,000 |
| 2024-04-23 | 20.000 | 20.100 | 19.900 | 20.100 | 20.100 | 6,000 |
| 2024-04-22 | 19.800 | 20.150 | 19.800 | 20.150 | 20.150 | 12,000 |
| 2024-04-19 | 19.800 | 19.850 | 19.800 | 19.800 | 19.800 | 10,000 |
| 2024-04-18 | 19.950 | 19.950 | 19.850 | 19.900 | 19.900 | 11,000 |
| 2024-04-17 | 19.850 | 19.950 | 19.750 | 19.950 | 19.950 | 19,000 |
| 2024-04-16 | 19.900 | 19.900 | 19.850 | 19.850 | 19.850 | 2,000 |
| 2024-04-15 | 19.950 | 20.000 | 19.900 | 19.950 | 19.950 | 16,000 |
| 2024-04-12 | 20.100 | 20.100 | 19.950 | 20.000 | 20.000 | 13,000 |
| 2024-04-11 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 1,000 |
| 2024-04-10 | 19.950 | 20.100 | 19.950 | 20.100 | 20.100 | 13,000 |
| 2024-04-09 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 8,000 |
| 2024-04-08 | 20.150 | 20.150 | 20.000 | 20.000 | 20.000 | 10,000 |
| 2024-04-03 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 4,000 |
| 2024-04-02 | 19.950 | 20.000 | 19.900 | 20.000 | 20.000 | 12,000 |
| 2024-04-01 | 20.000 | 20.150 | 19.900 | 20.150 | 20.150 | 10,000 |
| 2024-03-29 | 20.000 | 20.050 | 19.900 | 20.000 | 20.000 | 9,000 |
| 2024-03-28 | 20.200 | 20.200 | 20.000 | 20.000 | 20.000 | 16,000 |
| 2024-03-27 | 19.850 | 20.100 | 19.850 | 20.000 | 20.000 | 4,000 |
| 2024-03-26 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 8,927 |
| 2024-03-25 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 44,391 |
| 2024-03-22 | 20.000 | 20.200 | 19.850 | 20.200 | 20.200 | 36,000 |
| 2024-03-21 | 20.000 | 20.000 | 19.900 | 19.900 | 19.900 | 18,000 |
| 2024-03-20 | 20.000 | 20.000 | 19.900 | 19.950 | 19.950 | 6,000 |
| 2024-03-19 | 20.000 | 20.100 | 20.000 | 20.100 | 20.100 | 29,000 |
| 2024-03-18 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 17,056 |
| 2024-03-15 | 19.950 | 20.100 | 19.950 | 20.100 | 20.100 | 7,000 |
| 2024-03-14 | 20.050 | 20.050 | 19.750 | 20.050 | 20.050 | 43,000 |
| 2024-03-13 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 18,418 |
| 2024-03-12 | 20.100 | 20.150 | 20.000 | 20.000 | 20.000 | 14,000 |
| 2024-03-11 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 3,000 |
| 2024-03-08 | 20.000 | 20.100 | 19.950 | 20.100 | 20.100 | 20,000 |
| 2024-03-07 | 20.100 | 20.100 | 19.900 | 20.100 | 20.100 | 17,000 |
| 2024-03-06 | 20.150 | 20.150 | 20.100 | 20.150 | 20.150 | 7,000 |
| 2024-03-05 | 20.050 | 20.150 | 20.000 | 20.150 | 20.150 | 18,000 |
| 2024-03-04 | 20.050 | 20.050 | 20.000 | 20.000 | 20.000 | 17,000 |
| 2024-03-01 | 20.000 | 20.200 | 20.000 | 20.050 | 20.050 | 8,000 |
| 2024-02-29 | 20.000 | 20.150 | 20.000 | 20.000 | 20.000 | 22,000 |
| 2024-02-27 | 20.150 | 20.150 | 20.000 | 20.000 | 20.000 | 19,000 |
| 2024-02-26 | 20.250 | 20.250 | 20.100 | 20.200 | 20.200 | 25,000 |
| 2024-02-23 | 20.150 | 20.250 | 20.150 | 20.250 | 20.250 | 6,000 |
| 2024-02-22 | 20.250 | 20.250 | 20.100 | 20.250 | 20.250 | 10,000 |
| 2024-02-21 | 20.200 | 20.250 | 20.150 | 20.250 | 20.250 | 15,000 |
| 2024-02-20 | 20.200 | 20.200 | 20.150 | 20.200 | 20.200 | 11,000 |
| 2024-02-19 | 20.250 | 20.250 | 20.100 | 20.250 | 20.250 | 32,000 |
| 2024-02-16 | 20.000 | 20.250 | 20.000 | 20.250 | 20.250 | 8,000 |
| 2024-02-15 | 20.000 | 20.150 | 20.000 | 20.150 | 20.150 | 15,000 |
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.