Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	20.450	20.500	20.450	20.500	20.500	4,000
2023-08-14	20.500	20.500	20.450	20.450	20.450	8,000
2023-08-11	20.600	20.600	20.550	20.550	20.550	3,000
2023-08-10	20.700	20.700	20.500	20.550	20.550	5,000
2023-08-09	20.650	20.700	20.600	20.700	20.700	15,000
2023-08-08	20.700	20.700	20.600	20.600	20.600	16,000
2023-08-07	20.700	20.800	20.700	20.750	20.750	15,000
2023-08-04	20.800	20.800	20.750	20.750	20.750	7,000
2023-08-03	20.750	20.750	20.750	20.750	20.750	0
2023-08-02	20.850	20.900	20.750	20.750	20.750	15,000
2023-08-01	21.000	21.000	20.850	20.850	20.850	13,000
2023-07-31	20.750	21.150	20.750	21.000	21.000	31,000
2023-07-28	20.700	20.700	20.600	20.650	20.650	16,000
2023-07-27	20.650	20.700	20.600	20.650	20.650	17,000
2023-07-26	20.600	20.750	20.600	20.600	20.600	27,000
2023-07-25	20.800	20.800	20.650	20.650	20.650	27,000
2023-07-24	20.850	20.850	20.750	20.750	20.750	10,000
2023-07-21	20.900	20.900	20.850	20.850	20.850	17,000
2023-07-20	20.850	21.050	20.850	20.900	20.900	7,000
2023-07-19	20.900	20.900	20.850	20.850	20.850	17,000
2023-07-18	21.000	21.000	20.950	20.950	20.950	18,000
2023-07-17	21.200	21.200	21.050	21.050	21.050	15,000
2023-07-14	21.200	21.200	21.150	21.150	21.150	21,000
2023-07-13	21.400	21.400	21.250	21.300	21.300	14,000
2023-07-12	21.500	21.500	21.400	21.400	21.400	14,000
2023-07-11	21.600	21.600	21.500	21.500	21.500	12,000
2023-07-10	21.650	21.700	21.600	21.600	21.600	29,000
2023-07-07	21.500	21.800	21.450	21.650	21.650	25,000
2023-07-06	21.550	21.650	21.550	21.600	21.600	12,000
2023-07-05	21.550	21.600	21.550	21.550	21.550	8,000
2023-07-04	21.550	21.600	21.550	21.550	21.550	3,000
2023-07-03	21.550	21.600	21.550	21.600	21.600	7,000
2023-06-30	21.600	21.600	21.550	21.550	21.550	6,000
2023-06-29	21.600	21.600	21.000	21.600	21.600	20,000
2023-06-28	21.550	21.600	21.550	21.600	21.600	14,000
2023-06-27	21.650	21.700	21.500	21.500	21.500	26,000
2023-06-26	21.750	21.750	21.650	21.650	21.650	8,000
2023-06-21	21.750	21.750	21.650	21.750	21.750	16,000
2023-06-20	21.750	21.800	21.750	21.750	21.750	37,000
2023-06-19	21.700	21.800	21.500	21.750	21.750	121,000
2023-06-16	22.250	22.250	21.850	21.850	21.850	7,000
2023-06-15	21.750	21.950	21.700	21.850	21.850	23,000
2023-06-14	21.750	21.850	21.700	21.750	21.750	20,000
2023-06-13	21.700	21.700	21.650	21.700	21.700	15,000
2023-06-12	21.850	21.850	21.750	21.750	21.750	5,000
2023-06-09	21.800	21.950	21.750	21.900	21.900	9,000
2023-06-08	22.300	22.300	21.950	21.950	21.950	18,316
2023-06-07	22.400	22.400	21.950	22.050	22.050	18,000
2023-06-06	22.800	22.800	21.700	21.700	21.700	38,000
2023-06-05	21.950	21.950	21.900	21.950	21.950	17,000
2023-06-02	21.700	21.950	21.700	21.950	21.950	6,000
2023-06-01	21.750	21.750	21.700	21.750	21.750	3,000
2023-05-31	21.700	21.850	21.650	21.850	21.850	20,000
2023-05-30	21.850	21.850	21.700	21.700	21.700	2,000
2023-05-29	21.800	21.850	21.650	21.850	21.850	5,000
2023-05-26	21.700	21.800	21.650	21.800	21.800	6,000
2023-05-25	21.700	21.700	21.650	21.650	21.650	14,000
2023-05-24	21.750	21.750	21.700	21.700	21.700	5,000
2023-05-23	22.000	22.000	21.450	21.800	21.800	14,000
2023-05-22	21.600	21.700	21.450	21.550	21.550	36,000

← NewerPage 14 of 21 · 1,222 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.