Fu Burg Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	20.000	20.000	19.950	19.950	19.950	11,000
2024-02-02	20.000	20.000	19.950	20.000	20.000	12,000
2024-02-01	20.100	20.100	20.050	20.050	20.050	7,000
2024-01-31	20.100	20.100	20.000	20.000	20.000	17,000
2024-01-30	20.150	20.150	20.100	20.150	20.150	7,000
2024-01-29	20.300	20.300	20.100	20.150	20.150	13,000
2024-01-26	20.500	20.500	20.200	20.250	20.250	14,000
2024-01-25	20.000	20.550	20.000	20.450	20.450	122,000
2024-01-24	20.100	20.100	20.050	20.050	20.050	20,000
2024-01-23	20.100	20.100	20.050	20.100	20.100	6,000
2024-01-22	20.050	20.100	20.050	20.100	20.100	13,000
2024-01-19	19.950	20.000	19.950	20.000	20.000	8,000
2024-01-18	20.150	20.150	20.150	20.150	20.150	0
2024-01-17	20.050	20.150	19.900	20.150	20.150	10,000
2024-01-16	20.050	20.100	20.000	20.100	20.100	34,000
2024-01-15	20.050	20.050	20.050	20.050	20.050	1,065
2024-01-12	20.100	20.150	20.000	20.150	20.150	15,000
2024-01-11	20.050	20.100	20.050	20.050	20.050	9,000
2024-01-10	20.100	20.100	20.050	20.100	20.100	3,000
2024-01-09	20.150	20.150	20.100	20.100	20.100	10,000
2024-01-08	20.200	20.200	20.150	20.200	20.200	15,000
2024-01-05	20.150	20.200	20.150	20.200	20.200	12,000
2024-01-04	20.150	20.250	20.150	20.200	20.200	13,000
2024-01-03	20.250	20.250	20.150	20.200	20.200	10,000
2024-01-02	20.250	20.300	20.250	20.300	20.300	6,000
2023-12-29	20.300	20.300	20.200	20.200	20.200	11,000
2023-12-28	20.250	20.300	20.200	20.300	20.300	9,000
2023-12-27	20.300	20.300	20.100	20.300	20.300	31,000
2023-12-26	20.300	20.400	20.300	20.300	20.300	17,000
2023-12-25	20.300	20.400	20.250	20.400	20.400	11,000
2023-12-22	20.350	20.350	20.300	20.300	20.300	8,000
2023-12-21	20.350	20.400	20.300	20.350	20.350	18,000
2023-12-20	20.400	20.500	20.250	20.350	20.350	35,000
2023-12-19	20.250	20.250	20.250	20.250	20.250	3,000
2023-12-18	20.300	20.300	20.200	20.250	20.250	7,000
2023-12-15	20.200	20.250	20.200	20.250	20.250	12,000
2023-12-14	20.250	20.250	20.200	20.200	20.200	14,000
2023-12-13	20.300	20.300	20.200	20.250	20.250	16,000
2023-12-12	20.250	20.250	20.200	20.200	20.200	7,000
2023-12-11	20.200	20.250	20.200	20.250	20.250	10,000
2023-12-08	20.250	20.350	20.150	20.200	20.200	22,000
2023-12-07	20.400	20.400	20.200	20.200	20.200	7,000
2023-12-06	20.200	20.200	20.200	20.200	20.200	13,000
2023-12-05	20.150	20.150	20.100	20.150	20.150	8,000
2023-12-04	20.100	20.150	20.100	20.150	20.150	12,000
2023-12-01	20.200	20.200	20.100	20.100	20.100	29,000
2023-11-30	20.200	20.200	20.150	20.150	20.150	17,000
2023-11-29	20.250	20.250	20.150	20.150	20.150	20,000
2023-11-28	20.400	20.550	20.250	20.250	20.250	27,000
2023-11-27	20.150	20.600	20.150	20.400	20.400	29,000
2023-11-24	20.100	20.100	20.100	20.100	20.100	10,000
2023-11-23	20.100	20.200	20.100	20.100	20.100	16,000
2023-11-22	20.200	20.200	20.050	20.050	20.050	12,000
2023-11-21	20.200	20.200	20.150	20.200	20.200	17,000
2023-11-20	20.350	20.400	20.300	20.300	20.300	8,000
2023-11-17	20.500	20.500	20.350	20.350	20.350	6,000
2023-11-16	20.300	20.600	20.300	20.500	20.500	5,000
2023-11-15	20.100	20.450	20.100	20.450	20.450	6,000
2023-11-14	20.200	20.200	20.150	20.150	20.150	5,000
2023-11-13	20.100	20.100	20.100	20.100	20.100	2,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.