Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	21.200	21.200	20.900	20.900	20.900	42,000
2022-02-23	20.950	21.250	20.950	21.150	21.150	104,000
2022-02-22	21.050	21.100	20.900	20.950	20.950	31,000
2022-02-21	21.200	21.350	21.050	21.250	21.250	14,000
2022-02-18	21.500	21.500	21.250	21.500	21.500	14,000
2022-02-17	21.550	21.550	21.300	21.500	21.500	10,000
2022-02-16	21.350	21.750	21.300	21.550	21.550	15,000
2022-02-15	21.400	21.400	21.300	21.300	21.300	4,000
2022-02-14	21.600	21.600	21.400	21.450	21.450	8,000
2022-02-11	21.400	21.700	21.350	21.700	21.700	4,000
2022-02-10	21.600	21.600	21.400	21.550	21.550	14,000
2022-02-09	21.550	21.600	21.500	21.600	21.600	8,000
2022-02-08	21.400	21.900	21.300	21.600	21.600	35,000
2022-02-07	21.250	21.450	21.250	21.300	21.300	6,000
2022-01-26	20.950	21.250	20.650	21.250	21.250	52,000
2022-01-25	21.100	21.100	20.900	20.950	20.950	16,000
2022-01-24	21.650	21.650	20.200	21.100	21.100	46,000
2022-01-21	21.250	21.250	20.900	21.200	21.200	36,000
2022-01-20	21.300	21.300	21.250	21.250	21.250	8,000
2022-01-19	21.400	21.400	21.250	21.300	21.300	44,000
2022-01-18	21.700	22.100	21.500	21.700	21.700	21,000
2022-01-17	21.350	21.450	21.200	21.400	21.400	19,000
2022-01-14	21.350	22.000	21.300	21.450	21.450	15,000
2022-01-13	21.400	21.500	21.200	21.500	21.500	12,000
2022-01-12	21.650	21.800	21.100	21.550	21.550	14,000
2022-01-11	21.950	21.950	21.600	21.650	21.650	11,000
2022-01-10	21.850	22.050	21.800	21.900	21.900	14,000
2022-01-07	21.700	21.700	21.650	21.700	21.700	20,000
2022-01-06	22.200	22.200	21.800	21.800	21.800	19,000
2022-01-05	22.350	22.350	21.700	21.800	21.800	10,000
2022-01-04	21.850	21.900	21.650	21.700	21.700	14,000
2022-01-03	22.100	22.100	21.350	21.600	21.600	79,000
2021-12-30	22.600	24.200	22.100	22.100	22.100	622,000
2021-12-29	22.050	22.300	21.850	22.000	22.000	36,000
2021-12-28	21.900	21.900	21.800	21.800	21.800	39,000
2021-12-27	21.500	21.950	21.500	21.650	21.650	15,000
2021-12-24	21.450	21.450	21.450	21.450	21.450	7,000
2021-12-23	21.400	21.400	21.400	21.400	21.400	1,000
2021-12-22	21.250	21.300	21.250	21.250	21.250	8,000
2021-12-21	21.200	21.500	21.150	21.250	21.250	7,000
2021-12-20	21.300	21.300	21.150	21.150	21.150	17,000
2021-12-17	21.400	21.400	21.400	21.400	21.400	5,000
2021-12-16	21.500	21.500	21.400	21.400	21.400	11,000
2021-12-15	21.700	21.700	21.250	21.500	21.500	17,000
2021-12-14	21.500	21.500	21.250	21.300	21.300	9,000
2021-12-13	21.500	21.500	21.300	21.500	21.500	22,000
2021-12-10	21.100	21.500	21.100	21.500	21.500	13,000
2021-12-09	21.200	21.200	21.100	21.100	21.100	11,000
2021-12-08	21.150	21.200	21.150	21.200	21.200	7,000
2021-12-07	21.400	21.700	21.150	21.150	21.150	11,000
2021-12-06	20.900	21.400	20.900	21.150	21.150	25,000
2021-12-03	21.050	21.250	20.700	20.900	20.900	122,000
2021-12-02	21.100	21.150	21.050	21.100	21.100	7,000
2021-12-01	21.050	21.350	21.000	21.050	21.050	18,000
2021-11-30	21.100	21.250	21.100	21.100	21.100	18,000
2021-11-29	21.450	21.450	21.100	21.100	21.100	6,000
2021-11-26	21.000	21.300	21.000	21.050	21.050	27,000
2021-11-25	21.000	21.050	20.950	21.000	21.000	16,000
2021-11-24	21.100	21.100	21.000	21.000	21.000	19,000
2021-11-23	21.100	21.100	21.050	21.050	21.050	20,000

← NewerPage 20 of 21 · 1,223 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.