Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.050	15.150	15.000	15.100	15.100	18,100
2026-04-27	15.000	15.150	14.950	15.050	15.050	67,170
2026-04-24	15.350	15.350	15.100	15.100	15.100	24,944
2026-04-23	15.250	15.500	15.050	15.350	15.350	68,240
2026-04-22	15.450	15.450	15.250	15.250	15.250	40,738
2026-04-21	15.450	15.450	15.300	15.350	15.350	31,200
2026-04-20	15.500	15.600	15.400	15.450	15.450	35,750
2026-04-17	15.600	15.600	15.450	15.550	15.550	38,100
2026-04-16	15.600	15.600	15.500	15.600	15.600	29,207
2026-04-15	15.500	15.650	15.500	15.550	15.550	13,170
2026-04-14	15.600	15.600	15.500	15.600	15.600	16,000
2026-04-13	15.650	15.700	15.600	15.600	15.600	34,000
2026-04-10	15.900	15.900	15.700	15.750	15.750	27,000
2026-04-09	15.800	15.900	15.800	15.900	15.900	10,379
2026-04-08	16.250	16.250	15.850	15.900	15.900	51,687
2026-04-07	16.250	16.250	16.250	16.250	16.250	3,075
2026-04-02	16.300	16.300	16.250	16.250	16.250	5,009
2026-04-01	16.400	16.450	16.300	16.350	16.350	17,179
2026-03-31	16.750	16.750	16.350	16.500	16.500	32,158
2026-03-30	16.200	16.850	16.200	16.400	16.400	141,379
2026-03-27	15.800	16.050	15.500	16.050	16.050	17,050
2026-03-26	15.800	15.800	15.800	15.800	15.800	8,000
2026-03-25	15.650	15.850	15.650	15.800	15.800	4,042
2026-03-24	15.750	15.750	15.600	15.650	15.650	14,000
2026-03-23	15.700	15.850	15.400	15.550	15.550	35,100
2026-03-20	15.900	15.900	15.700	15.700	15.700	48,130
2026-03-19	16.200	16.200	15.900	15.950	15.950	11,438
2026-03-18	16.200	16.200	15.900	15.950	15.950	11,369
2026-03-17	15.850	15.850	15.800	15.850	15.850	18,412
2026-03-16	15.950	15.950	15.800	15.850	15.850	44,318
2026-03-13	16.100	16.200	15.950	15.950	15.950	36,298
2026-03-12	16.450	16.450	16.300	16.300	16.300	16,048
2026-03-11	16.300	16.600	16.250	16.550	16.550	31,110
2026-03-10	16.050	16.450	15.400	16.300	16.300	59,070
2026-03-09	16.200	16.200	16.000	16.000	16.000	25,099
2026-03-06	16.200	16.350	16.200	16.350	16.350	11,000
2026-03-05	16.400	16.500	16.250	16.400	16.400	29,127
2026-03-04	16.000	16.400	15.900	16.100	16.100	59,040
2026-03-03	16.250	16.300	16.000	16.100	16.100	54,000
2026-03-02	16.450	16.500	16.000	16.300	16.300	58,515
2026-02-26	16.550	16.750	16.550	16.600	16.600	16,000
2026-02-25	16.500	16.850	16.400	16.700	16.700	40,021
2026-02-24	16.450	16.500	16.400	16.400	16.400	33,184
2026-02-23	16.550	16.550	16.450	16.500	16.500	9,824
2026-02-11	16.400	16.600	16.350	16.450	16.450	23,968
2026-02-10	16.350	16.800	16.350	16.650	16.650	26,030
2026-02-09	16.350	16.400	16.350	16.350	16.350	268,100
2026-02-06	16.300	16.400	16.300	16.400	16.400	544,748
2026-02-05	16.900	16.900	16.500	16.500	16.500	30,000
2026-02-04	16.450	16.650	16.450	16.550	16.550	7,026
2026-02-03	16.400	16.500	16.250	16.500	16.500	12,000
2026-02-02	16.500	16.500	16.250	16.350	16.350	31,090
2026-01-30	16.750	16.750	16.500	16.550	16.550	23,150
2026-01-29	16.900	16.900	16.500	16.650	16.650	26,000
2026-01-28	16.800	16.800	16.550	16.700	16.700	43,369
2026-01-27	17.350	17.400	16.400	16.600	16.600	160,793
2026-01-26	17.300	17.350	17.050	17.300	17.300	82,366
2026-01-23	17.650	18.000	17.150	17.300	17.300	328,732
2026-01-22	17.000	18.200	17.000	18.200	18.200	993,313
2026-01-21	16.550	16.600	16.550	16.550	16.550	14,000

← NewerPage 3 of 5 · 244 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.