Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.950	16.950	16.950	16.950	16.950	1,000
2025-10-22	17.000	17.300	17.000	17.050	17.050	12,000
2025-10-21	17.000	17.200	16.900	17.000	17.000	36,030
2025-10-20	17.050	17.250	16.750	17.000	17.000	12,000
2025-10-17	17.050	17.100	17.000	17.000	17.000	22,030
2025-10-16	17.150	17.150	17.100	17.100	17.100	2,000
2025-10-15	17.000	17.200	16.950	17.050	17.050	15,100
2025-10-14	17.050	17.100	16.900	16.900	16.900	19,686
2025-10-13	16.800	17.350	16.600	17.050	17.050	33,061
2025-10-09	17.600	17.650	17.000	17.100	17.100	68,200
2025-10-08	17.750	17.750	17.650	17.650	17.650	5,650
2025-10-07	17.950	17.950	17.900	17.900	17.900	2,061
2025-10-03	17.800	18.100	17.750	17.950	17.950	14,000
2025-10-02	17.950	18.050	17.800	17.800	17.800	11,047
2025-10-01	17.800	17.900	17.800	17.900	17.900	2,010
2025-09-30	18.100	18.100	18.000	18.000	18.000	3,010
2025-09-29	17.700	17.700	17.700	17.700	17.700	0
2025-09-26	17.800	17.800	17.600	17.700	17.700	24,011
2025-09-25	17.800	17.800	17.800	17.800	17.800	10,106
2025-09-24	17.800	17.800	17.700	17.800	17.800	18,000
2025-09-23	18.000	18.100	17.900	17.950	17.950	12,235
2025-09-22	18.250	18.250	18.050	18.100	18.100	19,000
2025-09-19	17.800	18.000	17.800	17.800	17.800	17,079
2025-09-18	18.150	18.150	17.700	17.900	17.900	23,050
2025-09-17	17.350	17.800	17.350	17.750	17.750	21,035
2025-09-16	17.450	17.550	17.450	17.550	17.550	12,309
2025-09-15	17.550	17.550	17.400	17.450	17.450	28,023
2025-09-12	17.700	17.700	17.700	17.700	17.700	9,040
2025-09-11	17.950	18.000	17.600	17.700	17.700	38,022
2025-09-10	18.000	18.150	18.000	18.150	18.150	17,738
2025-09-09	18.300	18.300	18.000	18.000	18.000	29,277
2025-09-08	18.300	18.400	18.200	18.400	18.400	18,081
2025-09-05	18.450	18.450	18.150	18.300	18.300	16,000
2025-09-04	18.250	18.400	18.250	18.300	18.300	14,000
2025-09-03	18.100	18.500	18.100	18.300	18.300	24,885
2025-09-02	19.000	19.000	18.200	18.200	18.200	163,056
2025-09-01	19.000	20.150	18.800	19.000	19.000	1,079,000
2025-08-29	18.500	18.500	18.300	18.350	18.350	36,011
2025-08-28	18.150	18.450	18.150	18.400	18.400	32,000
2025-08-27	18.150	18.200	18.100	18.150	18.150	25,000
2025-08-26	19.000	19.150	18.200	18.200	18.200	86,146
2025-08-25	18.500	18.700	18.050	18.300	18.300	69,395
2025-08-22	18.750	19.000	18.500	18.500	18.500	44,000
2025-08-21	19.950	19.950	18.450	18.600	18.600	546,310
2025-08-20	18.100	19.500	18.100	19.500	19.500	714,000
2025-08-19	17.450	17.750	17.350	17.750	17.750	38,150
2025-08-18	17.150	17.350	17.150	17.300	17.300	37,000
2025-08-15	17.200	17.200	17.100	17.150	17.150	6,058
2025-08-14	17.100	17.200	17.100	17.200	17.200	9,100
2025-08-13	17.400	17.400	17.000	17.100	17.100	8,000
2025-08-12	17.350	17.350	16.950	17.100	17.100	17,000
2025-08-11	17.500	17.900	16.900	17.000	17.000	69,000
2025-08-08	17.050	17.100	16.900	17.050	17.050	31,090
2025-08-07	16.850	17.050	16.850	17.050	17.050	11,153
2025-08-06	17.000	17.000	17.000	17.000	17.000	6,040
2025-08-05	17.500	17.500	16.700	17.000	17.000	71,472
2025-08-04	17.200	17.300	17.200	17.300	17.300	8,000
2025-08-01	16.850	16.850	16.850	16.850	16.850	24,284
2025-07-31	17.050	17.050	16.850	16.850	16.850	20,333
2025-07-30	17.100	17.200	17.000	17.150	17.150	11,000

← NewerPage 5 of 21 · 1,226 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.