Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	20.550	20.550	20.450	20.450	20.450	12,000
2022-05-23	20.150	20.350	20.150	20.300	20.300	11,000
2022-05-20	20.100	20.150	20.100	20.150	20.150	12,000
2022-05-19	20.100	20.400	20.000	20.100	20.100	20,000
2022-05-18	20.200	20.250	20.100	20.150	20.150	19,000
2022-05-17	20.500	20.500	20.150	20.200	20.200	16,000
2022-05-16	20.350	20.350	20.250	20.350	20.350	6,000
2022-05-13	20.000	20.400	20.000	20.400	20.400	38,000
2022-05-12	20.400	20.400	20.000	20.000	20.000	48,000
2022-05-11	20.500	20.800	20.450	20.600	20.600	10,000
2022-05-10	20.400	20.700	20.200	20.550	20.550	27,000
2022-05-09	20.600	20.900	20.500	20.500	20.500	11,000
2022-05-06	20.700	20.700	20.600	20.600	20.600	9,000
2022-05-05	20.550	21.150	20.550	20.850	20.850	17,000
2022-05-04	20.550	20.700	20.550	20.550	20.550	9,000
2022-05-03	20.600	20.600	20.550	20.550	20.550	7,000
2022-04-29	20.650	20.900	20.600	20.600	20.600	22,000
2022-04-28	20.850	20.850	20.700	20.700	20.700	10,000
2022-04-27	20.650	20.850	20.450	20.700	20.700	43,000
2022-04-26	20.750	20.800	20.650	20.700	20.700	20,000
2022-04-25	20.900	21.300	20.850	20.850	20.850	22,000
2022-04-22	21.100	21.100	20.800	21.050	21.050	12,000
2022-04-21	21.300	21.300	21.000	21.100	21.100	22,000
2022-04-20	20.700	21.350	20.650	21.300	21.300	49,000
2022-04-19	20.650	20.750	20.600	20.750	20.750	21,000
2022-04-18	20.750	20.750	20.650	20.700	20.700	16,000
2022-04-15	20.700	20.750	20.700	20.750	20.750	4,000
2022-04-14	20.700	20.950	20.600	20.700	20.700	24,000
2022-04-13	20.800	20.800	20.750	20.800	20.800	8,000
2022-04-12	20.700	20.950	20.700	20.800	20.800	10,000
2022-04-11	20.600	20.750	20.600	20.600	20.600	22,000
2022-04-08	20.700	20.800	20.650	20.650	20.650	17,000
2022-04-07	20.750	21.000	20.700	20.700	20.700	12,000
2022-04-06	20.600	21.000	20.550	21.000	21.000	30,000
2022-04-01	20.800	20.800	20.750	20.750	20.750	22,000
2022-03-31	20.850	20.900	20.650	20.800	20.800	27,000
2022-03-30	21.250	21.250	20.800	20.850	20.850	17,000
2022-03-29	20.750	20.850	20.750	20.750	20.750	25,000
2022-03-28	20.950	20.950	20.600	20.750	20.750	38,000
2022-03-25	21.350	21.350	20.900	20.900	20.900	14,000
2022-03-24	20.900	20.950	20.900	20.950	20.950	6,000
2022-03-23	21.150	21.150	20.850	20.950	20.950	23,000
2022-03-22	20.850	21.250	20.850	21.000	21.000	30,000
2022-03-21	20.850	21.100	20.850	20.900	20.900	15,000
2022-03-18	20.750	20.900	20.700	20.800	20.800	7,000
2022-03-17	20.750	20.950	20.750	20.900	20.900	13,000
2022-03-16	20.650	20.750	20.600	20.750	20.750	17,000
2022-03-15	20.750	20.800	20.650	20.650	20.650	12,000
2022-03-14	20.800	20.900	20.700	20.750	20.750	17,000
2022-03-11	20.850	20.850	20.800	20.800	20.800	6,000
2022-03-10	20.800	20.850	20.750	20.850	20.850	18,000
2022-03-09	20.800	20.800	20.750	20.750	20.750	9,000
2022-03-08	20.750	20.800	20.650	20.800	20.800	24,000
2022-03-07	21.000	21.000	20.750	20.750	20.750	28,000
2022-03-04	21.000	21.050	20.850	21.000	21.000	64,000
2022-03-03	20.900	20.950	20.900	20.950	20.950	14,000
2022-03-02	21.000	21.000	20.850	20.900	20.900	24,000
2022-03-01	20.750	20.900	20.700	20.800	20.800	18,000
2022-02-25	20.900	20.950	20.700	20.750	20.750	30,000
2022-02-24	21.200	21.200	20.900	20.900	20.900	42,000

← NewerPage 19 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.