Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.700	16.750	16.500	16.650	16.650	24,000
2026-01-19	16.800	16.800	16.650	16.750	16.750	21,150
2026-01-16	16.850	16.950	16.700	16.700	16.700	13,060
2026-01-15	16.650	16.650	16.450	16.650	16.650	16,153
2026-01-14	16.800	16.800	16.550	16.700	16.700	23,185
2026-01-13	16.550	16.750	16.550	16.750	16.750	11,032
2026-01-12	16.700	16.800	16.700	16.800	16.800	12,037
2026-01-09	16.750	16.800	16.400	16.700	16.700	24,820
2026-01-08	16.900	17.000	16.800	16.800	16.800	17,118
2026-01-07	16.800	17.200	16.800	16.900	16.900	5,654
2026-01-06	16.850	16.950	16.800	16.900	16.900	10,922
2026-01-05	17.000	17.000	16.950	16.950	16.950	12,012
2026-01-02	17.300	17.300	17.300	17.300	17.300	0
2025-12-31	17.250	17.300	17.000	17.300	17.300	13,018
2025-12-30	16.700	17.300	16.700	17.250	17.250	35,000
2025-12-29	17.250	17.850	16.800	16.900	16.900	105,000
2025-12-26	16.700	16.800	16.700	16.800	16.800	14,000
2025-12-24	16.700	16.800	16.700	16.700	16.700	13,351
2025-12-23	16.800	16.800	16.650	16.650	16.650	3,100
2025-12-22	16.700	16.750	16.650	16.750	16.750	7,050
2025-12-19	16.950	16.950	16.600	16.700	16.700	12,001
2025-12-18	16.500	16.500	16.500	16.500	16.500	0
2025-12-17	16.850	17.450	16.500	16.500	16.500	102,025
2025-12-16	16.250	16.350	16.200	16.350	16.350	36,000
2025-12-15	16.200	16.400	16.150	16.250	16.250	7,030
2025-12-12	16.250	16.250	16.200	16.200	16.200	2,000
2025-12-11	16.200	16.200	16.200	16.200	16.200	5,000
2025-12-10	16.250	16.250	16.100	16.200	16.200	18,390
2025-12-09	16.400	16.450	16.150	16.250	16.250	28,250
2025-12-08	16.400	16.550	16.400	16.550	16.550	5,100
2025-12-05	16.500	16.500	16.500	16.500	16.500	14,100
2025-12-04	16.500	16.500	16.500	16.500	16.500	10,020
2025-12-03	16.650	16.650	16.450	16.500	16.500	7,006
2025-12-02	16.800	16.800	16.450	16.450	16.450	9,000
2025-12-01	16.450	16.650	16.450	16.650	16.650	6,010
2025-11-28	16.300	16.550	16.300	16.450	16.450	6,374
2025-11-27	16.500	16.500	16.250	16.300	16.300	21,187
2025-11-26	16.500	16.550	16.500	16.500	16.500	7,192
2025-11-25	16.400	16.400	16.300	16.300	16.300	13,000
2025-11-24	16.350	16.500	16.350	16.450	16.450	14,300
2025-11-21	16.350	16.800	16.100	16.500	16.500	18,001
2025-11-20	16.800	16.800	16.600	16.650	16.650	6,159
2025-11-19	16.650	16.750	16.600	16.650	16.650	28,632
2025-11-18	16.850	16.850	16.600	16.800	16.800	38,100
2025-11-17	17.000	18.250	16.800	17.000	17.000	445,065
2025-11-14	16.550	16.600	16.450	16.600	16.600	15,240
2025-11-13	16.500	16.600	16.450	16.600	16.600	18,000
2025-11-12	16.400	16.500	16.300	16.500	16.500	23,100
2025-11-11	16.400	16.500	16.400	16.400	16.400	23,000
2025-11-10	16.650	16.650	16.500	16.550	16.550	8,000
2025-11-07	16.500	16.500	16.500	16.500	16.500	0
2025-11-06	16.600	16.700	16.400	16.500	16.500	9,055
2025-11-05	16.500	16.500	16.300	16.300	16.300	29,738
2025-11-04	16.700	16.700	16.450	16.550	16.550	29,052
2025-11-03	16.700	16.850	16.600	16.700	16.700	27,367
2025-10-31	17.350	18.000	16.800	16.850	16.850	183,000
2025-10-30	16.750	17.250	16.750	16.850	16.850	32,738
2025-10-29	16.900	16.900	16.750	16.850	16.850	19,055
2025-10-28	17.300	17.300	16.900	16.950	16.950	18,201
2025-10-27	16.950	17.000	16.900	17.000	17.000	13,000

← NewerPage 4 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.