Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	21.000	21.000	20.800	20.900	20.900	15,000
2023-02-15	21.000	21.000	20.950	20.950	20.950	6,000
2023-02-14	21.000	21.300	21.000	21.000	21.000	20,000
2023-02-13	20.850	21.000	20.850	21.000	21.000	22,000
2023-02-10	21.050	21.050	20.550	20.850	20.850	19,000
2023-02-09	20.800	21.150	20.800	20.950	20.950	31,000
2023-02-08	20.650	20.800	20.600	20.750	20.750	17,000
2023-02-07	20.700	20.700	20.600	20.600	20.600	10,000
2023-02-06	20.850	20.850	20.550	20.750	20.750	8,000
2023-02-03	20.750	20.850	20.600	20.700	20.700	5,000
2023-02-02	20.600	20.800	20.400	20.750	20.750	32,000
2023-02-01	20.400	20.500	20.400	20.500	20.500	6,000
2023-01-31	20.200	20.550	20.100	20.550	20.550	12,000
2023-01-30	20.500	20.500	20.150	20.200	20.200	21,000
2023-01-17	20.300	20.300	20.300	20.300	20.300	5,000
2023-01-16	20.150	20.450	20.050	20.450	20.450	23,000
2023-01-13	20.300	20.400	20.100	20.150	20.150	8,000
2023-01-12	20.200	20.250	20.200	20.250	20.250	11,000
2023-01-11	20.500	20.500	20.250	20.250	20.250	51,000
2023-01-10	20.600	20.600	20.450	20.450	20.450	4,000
2023-01-09	20.350	20.850	20.200	20.450	20.450	12,000
2023-01-06	20.550	20.550	20.200	20.250	20.250	12,000
2023-01-05	20.650	20.650	20.300	20.550	20.550	12,000
2023-01-04	20.100	20.750	20.100	20.200	20.200	29,000
2023-01-03	20.100	20.250	20.100	20.150	20.150	6,000
2022-12-30	20.300	20.400	20.300	20.400	20.400	6,000
2022-12-29	20.500	20.550	20.300	20.300	20.300	8,000
2022-12-28	20.750	20.750	20.500	20.500	20.500	6,000
2022-12-27	20.900	20.900	20.600	20.600	20.600	6,000
2022-12-26	20.500	20.900	20.500	20.700	20.700	23,000
2022-12-23	20.800	21.100	20.700	20.700	20.700	3,000
2022-12-22	21.050	21.050	20.650	20.800	20.800	7,000
2022-12-21	20.750	21.000	20.650	20.800	20.800	10,000
2022-12-20	20.800	20.800	20.700	20.750	20.750	6,000
2022-12-19	20.800	20.850	20.700	20.850	20.850	11,000
2022-12-16	20.800	20.800	20.800	20.800	20.800	2,000
2022-12-15	20.850	21.100	20.850	20.850	20.850	12,000
2022-12-14	20.700	20.850	20.700	20.850	20.850	3,000
2022-12-13	20.850	20.900	20.750	20.750	20.750	14,000
2022-12-12	20.800	20.850	20.550	20.750	20.750	29,000
2022-12-09	21.300	21.300	20.850	20.850	20.850	31,000
2022-12-08	21.050	21.050	20.850	20.850	20.850	38,000
2022-12-07	23.400	23.800	20.750	20.850	20.850	1,012,000
2022-12-06	21.300	22.850	21.300	22.850	22.850	513,000
2022-12-05	20.800	20.800	20.700	20.800	20.800	40,000
2022-12-02	20.950	21.000	20.800	20.900	20.900	21,000
2022-12-01	21.150	21.150	20.950	20.950	20.950	35,000
2022-11-30	21.100	21.600	21.100	21.100	21.100	53,000
2022-11-29	20.900	21.100	20.650	21.100	21.100	53,000
2022-11-28	21.300	21.650	20.800	20.900	20.900	82,000
2022-11-25	20.500	22.000	20.500	21.300	21.300	510,000
2022-11-24	20.600	20.600	19.950	20.000	20.000	20,000
2022-11-23	19.950	20.000	19.850	19.950	19.950	18,000
2022-11-22	19.950	19.950	19.950	19.950	19.950	1,000
2022-11-21	19.900	19.900	19.850	19.850	19.850	5,000
2022-11-18	19.950	19.950	19.950	19.950	19.950	2,000
2022-11-17	19.900	19.900	19.900	19.900	19.900	0
2022-11-16	20.000	20.000	19.900	19.900	19.900	6,000
2022-11-15	20.000	20.000	20.000	20.000	20.000	2,000
2022-11-14	20.250	20.250	20.000	20.050	20.050	11,000

← NewerPage 16 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.