Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	21.550	21.550	21.500	21.550	21.550	15,000
2023-05-18	21.750	21.850	21.500	21.850	21.850	17,000
2023-05-17	21.650	21.750	21.550	21.750	21.750	11,000
2023-05-16	21.500	21.900	21.500	21.900	21.900	5,000
2023-05-15	21.500	21.600	21.500	21.500	21.500	10,000
2023-05-12	21.450	21.600	21.450	21.500	21.500	21,000
2023-05-11	22.400	22.400	21.550	21.550	21.550	9,000
2023-05-10	21.900	21.900	21.900	21.900	21.900	0
2023-05-09	22.200	22.400	21.800	21.900	21.900	26,000
2023-05-08	22.800	22.800	22.250	22.250	22.250	7,000
2023-05-05	22.150	22.950	22.100	22.100	22.100	20,000
2023-05-04	21.900	22.000	21.900	21.950	21.950	8,000
2023-05-03	21.900	22.050	21.900	21.950	21.950	13,000
2023-05-02	22.000	22.200	21.800	22.000	22.000	21,000
2023-04-28	21.800	22.100	21.300	21.550	21.550	27,000
2023-04-27	21.600	21.800	21.500	21.800	21.800	10,000
2023-04-26	21.500	21.500	21.500	21.500	21.500	5,000
2023-04-25	21.650	21.800	21.500	21.500	21.500	16,000
2023-04-24	21.700	21.850	21.700	21.850	21.850	12,000
2023-04-21	21.600	21.600	21.600	21.600	21.600	1,000
2023-04-20	22.000	22.200	21.750	21.750	21.750	6,000
2023-04-19	21.800	21.900	21.800	21.850	21.850	12,000
2023-04-18	21.800	21.900	21.800	21.850	21.850	9,000
2023-04-17	21.300	21.900	21.150	21.800	21.800	57,000
2023-04-14	21.450	21.450	21.250	21.300	21.300	9,000
2023-04-13	21.300	21.350	21.250	21.250	21.250	54,000
2023-04-12	21.300	21.350	21.300	21.350	21.350	3,000
2023-04-11	21.300	21.300	21.250	21.300	21.300	10,000
2023-04-10	21.300	21.300	21.300	21.300	21.300	3,000
2023-04-07	21.300	21.300	21.100	21.300	21.300	26,000
2023-04-06	21.450	21.450	21.350	21.350	21.350	5,000
2023-03-31	21.400	21.400	21.400	21.400	21.400	2,000
2023-03-30	21.500	21.500	21.400	21.400	21.400	7,000
2023-03-29	21.600	21.600	21.500	21.550	21.550	9,000
2023-03-28	21.650	21.650	21.650	21.650	21.650	4,000
2023-03-27	21.150	21.650	21.150	21.650	21.650	10,000
2023-03-24	21.050	21.200	21.000	21.150	21.150	15,000
2023-03-23	21.250	21.250	21.100	21.100	21.100	2,000
2023-03-22	21.200	21.200	21.200	21.200	21.200	8,000
2023-03-21	21.550	21.550	21.050	21.200	21.200	26,000
2023-03-20	22.000	23.200	21.450	21.450	21.450	330,000
2023-03-17	21.000	21.100	21.000	21.100	21.100	11,000
2023-03-16	21.350	21.350	21.050	21.050	21.050	9,000
2023-03-15	21.350	21.350	21.350	21.350	21.350	11,000
2023-03-14	21.850	21.850	21.450	21.450	21.450	4,000
2023-03-13	21.400	21.500	21.350	21.400	21.400	18,000
2023-03-10	21.900	21.900	21.600	21.600	21.600	9,000
2023-03-09	21.800	22.000	21.800	21.900	21.900	18,000
2023-03-08	21.650	21.700	21.650	21.700	21.700	5,000
2023-03-07	22.000	22.000	21.750	21.750	21.750	12,000
2023-03-06	22.250	22.250	21.850	22.000	22.000	54,000
2023-03-03	22.150	22.400	22.150	22.200	22.200	36,000
2023-03-02	21.800	22.500	21.700	22.150	22.150	69,000
2023-03-01	21.150	22.300	21.150	21.800	21.800	73,000
2023-02-24	21.200	21.350	21.050	21.150	21.150	84,000
2023-02-23	21.150	21.150	21.100	21.100	21.100	12,000
2023-02-22	20.950	21.150	20.950	21.150	21.150	23,000
2023-02-21	20.900	20.950	20.900	20.950	20.950	14,000
2023-02-20	21.200	21.200	20.900	20.900	20.900	19,000
2023-02-17	20.900	21.000	20.850	20.900	20.900	13,000

← NewerPage 15 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.