Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	19.850	20.000	19.500	20.000	20.000	51,000
2022-11-10	19.850	19.850	19.800	19.850	19.850	4,000
2022-11-09	20.100	20.100	20.000	20.000	20.000	8,000
2022-11-08	20.350	20.350	19.650	20.200	20.200	6,000
2022-11-07	20.100	20.150	20.000	20.000	20.000	9,000
2022-11-04	20.350	20.350	20.000	20.150	20.150	9,000
2022-11-03	19.700	20.350	19.600	20.050	20.050	26,000
2022-11-02	19.500	19.800	19.500	19.700	19.700	4,000
2022-11-01	19.400	19.400	19.400	19.400	19.400	4,000
2022-10-31	19.400	19.400	19.300	19.350	19.350	18,000
2022-10-28	19.550	19.550	19.550	19.550	19.550	0
2022-10-27	19.550	19.600	19.550	19.550	19.550	4,000
2022-10-26	19.650	19.650	19.550	19.550	19.550	3,000
2022-10-25	19.650	19.650	19.650	19.650	19.650	2,000
2022-10-24	19.650	19.650	19.650	19.650	19.650	2,000
2022-10-21	19.650	19.700	19.550	19.700	19.700	6,000
2022-10-20	19.700	19.700	19.650	19.650	19.650	5,000
2022-10-19	20.150	20.150	20.150	20.150	20.150	0
2022-10-18	19.800	20.150	19.700	20.150	20.150	7,000
2022-10-17	19.900	19.950	19.850	19.950	19.950	4,000
2022-10-14	20.050	20.050	20.000	20.000	20.000	3,000
2022-10-13	20.200	20.200	20.000	20.000	20.000	2,000
2022-10-12	19.950	19.950	19.800	19.800	19.800	4,000
2022-10-11	19.750	19.950	19.750	19.950	19.950	3,000
2022-10-07	19.900	20.000	19.900	20.000	20.000	6,000
2022-10-06	20.200	20.200	20.200	20.200	20.200	0
2022-10-05	19.900	19.900	19.900	19.900	19.900	4,442
2022-10-04	20.000	20.300	20.000	20.200	20.200	9,000
2022-10-03	19.900	20.000	19.900	20.000	20.000	5,000
2022-09-30	20.100	20.100	20.100	20.100	20.100	0
2022-09-29	19.850	20.100	19.850	20.100	20.100	2,000
2022-09-28	20.000	20.150	19.550	19.850	19.850	20,000
2022-09-27	20.000	20.200	20.000	20.100	20.100	6,000
2022-09-26	20.650	20.650	20.000	20.150	20.150	13,000
2022-09-23	20.950	20.950	20.250	20.300	20.300	10,000
2022-09-22	20.500	20.500	20.300	20.400	20.400	3,000
2022-09-21	20.850	20.850	20.350	20.550	20.550	4,000
2022-09-20	20.850	20.850	20.500	20.500	20.500	6,000
2022-09-19	20.500	20.500	20.500	20.500	20.500	1,000
2022-09-16	20.650	20.900	20.500	20.700	20.700	20,000
2022-09-15	20.550	20.750	20.550	20.650	20.650	30,000
2022-09-14	20.400	20.500	20.350	20.450	20.450	25,000
2022-09-13	20.400	20.450	20.350	20.350	20.350	11,000
2022-09-12	20.200	20.400	20.200	20.400	20.400	9,000
2022-09-08	20.200	20.450	20.200	20.450	20.450	2,000
2022-09-07	20.200	20.200	20.200	20.200	20.200	2,000
2022-09-06	20.550	20.550	20.200	20.450	20.450	5,000
2022-09-05	20.500	20.700	20.500	20.550	20.550	38,000
2022-09-02	20.100	20.250	20.100	20.200	20.200	3,000
2022-09-01	20.600	20.600	20.200	20.250	20.250	8,000
2022-08-31	20.050	20.200	20.050	20.200	20.200	7,000
2022-08-30	20.350	20.350	19.800	20.150	20.150	30,000
2022-08-29	20.100	20.450	20.100	20.350	20.350	21,000
2022-08-26	20.100	20.250	20.100	20.250	20.250	9,000
2022-08-25	20.000	20.300	20.000	20.200	20.200	10,000
2022-08-24	20.050	20.250	20.000	20.000	20.000	19,000
2022-08-23	20.000	20.250	20.000	20.000	20.000	13,000
2022-08-22	20.000	20.100	20.000	20.100	20.100	7,000
2022-08-19	20.250	20.350	20.000	20.300	20.300	16,000
2022-08-18	20.000	20.000	19.950	20.000	20.000	7,000

← NewerPage 17 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.