Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	20.250	20.250	19.850	20.000	20.000	21,000
2022-08-16	19.900	19.950	19.900	19.950	19.950	5,000
2022-08-15	19.900	20.000	19.900	20.000	20.000	7,000
2022-08-12	19.700	19.900	19.700	19.900	19.900	16,000
2022-08-11	19.950	19.950	19.950	19.950	19.950	3,000
2022-08-10	19.800	19.950	19.800	19.950	19.950	5,000
2022-08-09	19.700	19.850	19.700	19.800	19.800	7,000
2022-08-08	19.950	19.950	19.700	19.850	19.850	14,000
2022-08-05	20.300	20.300	19.650	19.950	19.950	11,000
2022-08-04	19.900	19.900	19.800	19.850	19.850	25,000
2022-08-03	19.750	19.950	19.750	19.950	19.950	3,000
2022-08-02	19.900	19.900	19.900	19.900	19.900	0
2022-08-01	20.050	20.050	19.800	19.900	19.900	7,000
2022-07-29	19.800	20.100	19.650	20.000	20.000	21,000
2022-07-28	19.850	20.050	19.650	19.900	19.900	11,000
2022-07-27	19.600	19.650	19.600	19.650	19.650	4,000
2022-07-26	19.500	19.750	19.450	19.650	19.650	10,000
2022-07-25	19.400	19.600	19.300	19.600	19.600	11,000
2022-07-22	19.600	19.600	19.500	19.500	19.500	10,000
2022-07-21	19.500	19.600	19.450	19.500	19.500	17,000
2022-07-20	19.500	19.650	19.450	19.600	19.600	19,000
2022-07-19	19.500	19.500	19.450	19.500	19.500	9,000
2022-07-18	19.250	19.500	19.250	19.500	19.500	8,000
2022-07-15	19.950	20.250	19.250	19.250	19.250	48,000
2022-07-14	19.500	19.750	19.500	19.750	19.750	7,000
2022-07-13	19.750	20.150	19.550	19.550	19.550	22,000
2022-07-12	19.500	19.650	19.500	19.550	19.550	30,000
2022-07-11	19.450	19.750	19.450	19.750	19.750	6,000
2022-07-08	19.550	19.650	19.500	19.650	19.650	25,000
2022-07-07	19.550	19.750	19.500	19.700	19.700	14,000
2022-07-06	19.750	19.750	19.650	19.700	19.700	7,000
2022-07-05	19.850	19.900	19.750	19.900	19.900	11,000
2022-07-04	20.000	20.400	19.700	19.850	19.850	17,000
2022-07-01	20.000	20.000	19.800	19.900	19.900	18,000
2022-06-30	20.200	20.200	20.000	20.000	20.000	58,000
2022-06-29	20.100	20.350	20.000	20.300	20.300	57,000
2022-06-28	20.450	20.450	20.150	20.200	20.200	13,000
2022-06-27	20.200	20.300	20.200	20.250	20.250	12,000
2022-06-24	20.100	20.250	20.050	20.250	20.250	14,000
2022-06-23	20.350	20.400	20.150	20.200	20.200	17,000
2022-06-22	20.100	20.400	20.000	20.400	20.400	51,000
2022-06-21	20.150	20.150	20.100	20.100	20.100	3,000
2022-06-20	21.050	21.050	20.150	20.150	20.150	29,000
2022-06-17	20.600	20.600	20.250	20.350	20.350	25,000
2022-06-16	20.500	21.250	20.500	20.600	20.600	47,000
2022-06-15	20.450	20.900	20.300	20.500	20.500	28,000
2022-06-14	20.800	20.800	20.100	20.450	20.450	14,000
2022-06-13	20.900	20.900	20.350	20.750	20.750	26,000
2022-06-10	20.950	20.950	20.550	20.800	20.800	28,000
2022-06-09	20.700	20.700	20.600	20.700	20.700	15,000
2022-06-08	21.200	21.200	20.650	20.700	20.700	23,000
2022-06-07	20.900	21.400	20.550	20.750	20.750	77,000
2022-06-06	20.250	20.500	20.250	20.500	20.500	45,000
2022-06-02	20.450	20.750	20.150	20.150	20.150	43,000
2022-06-01	20.250	20.400	20.250	20.300	20.300	11,000
2022-05-31	20.250	20.400	20.200	20.350	20.350	6,000
2022-05-30	20.300	20.400	20.250	20.400	20.400	20,000
2022-05-27	20.400	20.400	20.000	20.400	20.400	28,000
2022-05-26	20.650	20.650	20.200	20.400	20.400	22,000
2022-05-25	20.500	20.500	20.400	20.400	20.400	9,000

← NewerPage 18 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.