Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	20.200	20.200	20.200	20.200	20.200	1,000
2023-11-09	20.400	20.400	20.250	20.250	20.250	3,000
2023-11-08	20.200	20.200	20.200	20.200	20.200	3,000
2023-11-07	20.250	20.400	20.250	20.400	20.400	7,000
2023-11-06	20.400	20.400	20.200	20.250	20.250	10,000
2023-11-03	20.000	20.450	19.950	20.350	20.350	28,000
2023-11-02	19.950	19.950	19.950	19.950	19.950	3,000
2023-11-01	19.950	19.950	19.950	19.950	19.950	2,000
2023-10-31	20.050	20.050	20.000	20.000	20.000	2,000
2023-10-30	20.050	20.050	20.050	20.050	20.050	3,000
2023-10-27	20.000	20.050	19.850	20.050	20.050	31,000
2023-10-26	20.100	20.100	20.050	20.050	20.050	6,000
2023-10-25	20.100	20.150	20.050	20.050	20.050	9,000
2023-10-24	20.100	20.100	20.050	20.050	20.050	4,000
2023-10-23	20.000	20.100	20.000	20.100	20.100	6,000
2023-10-20	20.100	20.100	20.050	20.050	20.050	3,000
2023-10-19	20.700	20.700	20.050	20.050	20.050	14,000
2023-10-18	20.200	20.200	20.150	20.200	20.200	3,000
2023-10-17	20.450	20.450	20.100	20.100	20.100	3,000
2023-10-16	20.300	20.350	20.250	20.350	20.350	5,000
2023-10-13	20.250	20.250	20.250	20.250	20.250	4,000
2023-10-12	20.200	20.250	20.200	20.250	20.250	7,000
2023-10-11	20.600	20.600	20.600	20.600	20.600	0
2023-10-06	20.250	20.600	20.250	20.600	20.600	17,000
2023-10-05	20.350	20.350	20.200	20.250	20.250	20,000
2023-10-04	20.450	20.450	20.400	20.450	20.450	5,000
2023-10-03	20.700	20.700	20.450	20.450	20.450	2,000
2023-10-02	20.450	20.500	20.450	20.450	20.450	17,000
2023-09-28	20.600	20.600	20.500	20.550	20.550	6,000
2023-09-27	20.400	20.650	20.000	20.550	20.550	43,000
2023-09-26	20.400	20.400	20.400	20.400	20.400	0
2023-09-25	20.800	20.800	20.400	20.400	20.400	14,000
2023-09-22	20.350	20.500	20.350	20.450	20.450	5,000
2023-09-21	20.400	20.450	20.400	20.450	20.450	4,000
2023-09-20	20.450	20.450	20.450	20.450	20.450	1,000
2023-09-19	20.400	20.450	20.400	20.400	20.400	8,000
2023-09-18	20.500	20.550	20.400	20.400	20.400	115,000
2023-09-15	20.600	20.600	20.600	20.600	20.600	3,000
2023-09-14	20.550	20.750	20.550	20.600	20.600	58,000
2023-09-13	20.550	20.600	20.500	20.600	20.600	14,000
2023-09-12	20.450	20.550	20.400	20.550	20.550	58,000
2023-09-11	20.450	20.450	20.450	20.450	20.450	4,000
2023-09-08	20.500	20.600	20.500	20.600	20.600	16,000
2023-09-07	20.600	22.200	20.600	20.650	20.650	167,000
2023-09-06	20.450	20.550	20.450	20.550	20.550	17,000
2023-09-05	20.450	20.550	20.450	20.550	20.550	4,000
2023-09-04	20.400	20.450	20.300	20.450	20.450	19,000
2023-09-01	20.400	20.900	20.400	20.500	20.500	10,000
2023-08-31	20.300	20.450	20.300	20.450	20.450	15,000
2023-08-30	20.350	20.350	20.300	20.300	20.300	8,000
2023-08-29	20.350	20.350	20.350	20.350	20.350	2,000
2023-08-28	20.500	20.500	20.350	20.350	20.350	8,000
2023-08-25	20.400	20.500	20.400	20.500	20.500	3,000
2023-08-24	20.350	20.350	20.350	20.350	20.350	3,000
2023-08-23	20.200	20.900	20.200	20.300	20.300	8,000
2023-08-22	20.300	20.300	20.200	20.200	20.200	6,000
2023-08-21	20.350	20.350	20.300	20.300	20.300	5,000
2023-08-18	20.400	20.400	20.350	20.350	20.350	8,000
2023-08-17	20.400	20.500	20.300	20.500	20.500	22,000
2023-08-16	20.300	21.000	20.300	20.500	20.500	6,000

← NewerPage 13 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.