Fu Burg Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	21.100	21.200	21.000	21.050	21.050	26,000
2021-11-18	21.200	21.200	21.100	21.100	21.100	20,000
2021-11-17	21.150	21.350	21.150	21.300	21.300	10,000
2021-11-16	21.200	21.350	21.050	21.100	21.100	29,000
2021-11-15	21.200	21.350	21.200	21.200	21.200	27,000
2021-11-12	21.200	21.350	21.100	21.350	21.350	22,000
2021-11-11	21.600	21.600	21.150	21.200	21.200	24,000
2021-11-10	21.500	21.600	21.300	21.300	21.300	10,000
2021-11-09	21.700	21.700	21.300	21.600	21.600	12,000
2021-11-08	21.800	21.800	21.550	21.600	21.600	16,000
2021-11-05	21.800	21.800	21.550	21.800	21.800	24,000
2021-11-04	21.750	21.800	21.750	21.800	21.800	7,000
2021-11-03	21.450	21.450	21.400	21.450	21.450	4,000
2021-11-02	21.250	21.550	21.250	21.300	21.300	31,000
2021-11-01	21.650	21.650	21.350	21.400	21.400	43,000
2021-10-29	22.500	22.500	21.650	21.650	21.650	64,000
2021-10-28	23.100	23.450	21.250	22.600	22.600	658,000
2021-10-27	21.300	23.100	21.300	23.100	23.100	512,000
2021-10-26	20.900	21.000	20.900	21.000	21.000	29,000
2021-10-25	20.500	20.900	20.500	20.900	20.900	19,000
2021-10-22	20.800	20.850	20.500	20.700	20.700	61,000
2021-10-21	20.800	20.850	20.800	20.800	20.800	21,000
2021-10-20	20.700	20.800	20.700	20.800	20.800	26,000
2021-10-19	20.850	20.850	20.700	20.700	20.700	18,000
2021-10-18	20.800	20.900	20.800	20.900	20.900	4,000
2021-10-15	20.850	20.850	20.800	20.800	20.800	6,000
2021-10-14	20.950	20.950	20.850	20.850	20.850	3,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.