Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.700	13.950	13.600	13.600	13.600	14,000
2026-07-22	13.750	13.850	13.550	13.600	13.600	20,438
2026-07-21	13.900	13.950	13.650	13.950	13.950	26,070
2026-07-20	14.100	14.100	13.700	13.900	13.900	18,100
2026-07-17	14.100	14.100	13.850	13.950	13.950	14,022
2026-07-16	14.150	14.400	14.150	14.400	14.400	14,050
2026-07-15	14.300	14.300	14.300	14.300	14.300	0
2026-07-14	14.400	14.400	14.100	14.300	14.300	19,020
2026-07-13	14.900	15.000	14.700	14.750	14.750	32,000
2026-07-10	15.000	15.000	15.000	15.000	15.000	0
2026-07-09	15.000	15.900	14.600	15.000	15.000	192,100
2026-07-08	14.600	14.600	14.350	14.500	14.500	24,000
2026-07-07	14.400	14.650	14.400	14.450	14.450	30,668
2026-07-06	14.500	14.500	14.300	14.450	14.450	14,023
2026-07-03	13.800	14.500	13.800	14.500	14.500	83,040
2026-07-02	14.150	14.150	13.850	13.950	13.950	9,253
2026-07-01	13.950	14.400	13.650	14.000	14.000	77,060
2026-06-30	13.550	13.650	13.250	13.650	13.650	41,085
2026-06-29	13.550	13.550	13.550	13.550	13.550	10,000
2026-06-26	13.650	13.650	13.500	13.550	13.550	15,008
2026-06-25	13.900	13.900	13.600	13.700	13.700	25,700
2026-06-24	13.650	13.900	13.650	13.850	13.850	11,646
2026-06-23	13.750	13.750	13.600	13.650	13.650	31,770
2026-06-22	14.050	14.050	13.750	13.750	13.750	65,286
2026-06-18	14.150	14.150	13.900	14.000	14.000	30,175
2026-06-17	14.000	14.000	13.900	13.900	13.900	28,100
2026-06-16	14.050	14.050	14.000	14.000	14.000	6,125
2026-06-15	14.100	14.300	13.950	14.050	14.050	40,229
2026-06-12	13.950	14.400	13.950	14.150	14.150	36,277
2026-06-11	14.150	14.350	13.900	14.300	14.300	19,500
2026-06-10	14.500	14.500	14.300	14.300	14.300	19,100
2026-06-09	14.700	14.700	14.550	14.650	14.650	9,000
2026-06-08	13.750	14.650	13.500	14.600	14.600	69,000
2026-06-05	14.650	15.000	14.650	14.950	14.950	18,000
2026-06-04	14.750	14.750	14.450	14.650	14.650	28,232
2026-06-03	14.200	15.000	14.100	14.750	14.750	219,340
2026-06-02	13.800	14.900	13.800	14.900	14.900	158,085
2026-06-01	13.750	13.750	13.500	13.550	13.550	43,185
2026-05-29	13.500	13.600	13.450	13.600	13.600	48,688
2026-05-28	13.750	13.750	13.450	13.550	13.550	84,014
2026-05-27	13.800	13.800	13.700	13.750	13.750	26,182
2026-05-26	14.000	14.000	13.800	13.850	13.850	39,577
2026-05-25	14.200	14.300	13.850	14.100	14.100	89,805
2026-05-22	14.300	14.300	14.100	14.200	14.200	27,906
2026-05-21	14.350	14.350	13.850	14.300	14.300	107,600
2026-05-20	14.550	14.550	14.500	14.550	14.550	21,459
2026-05-19	14.850	14.850	14.550	14.600	14.600	14,330
2026-05-18	14.250	14.700	14.200	14.700	14.700	40,025
2026-05-15	14.350	14.400	14.300	14.300	14.300	12,618
2026-05-14	14.750	14.750	14.400	14.500	14.500	34,070
2026-05-13	15.050	15.050	14.300	14.750	14.750	36,056
2026-05-12	14.350	14.450	14.350	14.400	14.400	9,985
2026-05-11	14.500	14.550	14.300	14.350	14.350	35,467
2026-05-08	14.450	14.650	14.450	14.600	14.600	12,400
2026-05-07	14.750	14.750	14.400	14.500	14.500	91,134
2026-05-06	14.800	14.850	14.600	14.600	14.600	80,828
2026-05-05	14.800	14.950	14.800	14.900	14.900	16,000
2026-05-04	15.000	15.000	14.750	14.800	14.800	74,350
2026-04-30	15.000	15.250	14.800	15.100	15.100	55,020
2026-04-29	15.100	15.100	14.950	15.000	15.000	24,023

← NewerPage 2 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.