Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.900	17.100	16.800	17.100	17.100	33,000
2025-07-28	17.000	17.000	16.950	16.950	16.950	5,326
2025-07-25	16.850	16.950	16.850	16.900	16.900	19,100
2025-07-24	17.000	17.050	16.900	16.950	16.950	44,270
2025-07-23	17.050	17.150	17.050	17.150	17.150	18,031
2025-07-22	17.450	17.450	17.000	17.050	17.050	58,378
2025-07-21	17.500	17.500	17.300	17.500	17.500	27,460
2025-07-18	17.650	17.700	17.600	17.600	17.600	15,376
2025-07-17	17.700	17.700	17.300	17.650	17.650	63,478
2025-07-16	17.850	17.850	17.500	17.700	17.700	30,103
2025-07-15	17.800	18.000	17.700	17.850	17.850	19,092
2025-07-14	17.900	17.900	17.500	17.700	17.700	31,136
2025-07-11	18.050	18.050	17.900	17.900	17.900	13,169
2025-07-10	18.000	18.000	17.800	17.800	17.800	10,000
2025-07-09	18.000	18.100	18.000	18.000	18.000	15,014
2025-07-08	18.150	18.150	17.950	18.150	18.150	7,012
2025-07-07	18.050	18.500	18.050	18.200	18.200	20,110
2025-07-04	18.050	18.050	18.000	18.050	18.050	42,511
2025-07-03	18.150	18.300	18.150	18.200	18.200	16,010
2025-07-02	18.150	18.150	18.150	18.150	18.150	0
2025-07-01	18.000	18.300	18.000	18.150	18.150	23,116
2025-06-30	18.100	18.100	18.100	18.100	18.100	10,123
2025-06-27	18.350	18.850	18.350	18.650	18.650	13,090
2025-06-26	18.300	18.650	18.300	18.450	18.450	10,385
2025-06-25	18.850	18.900	18.350	18.550	18.550	30,041
2025-06-24	18.700	18.700	18.050	18.650	18.650	27,000
2025-06-23	18.500	18.550	18.200	18.500	18.500	22,100
2025-06-20	18.700	18.700	18.700	18.700	18.700	4,015
2025-06-19	18.500	18.500	18.350	18.400	18.400	22,040
2025-06-18	18.650	18.800	18.600	18.600	18.600	32,213
2025-06-17	18.600	18.600	18.600	18.600	18.600	0
2025-06-16	18.350	18.600	18.350	18.600	18.600	9,160
2025-06-13	18.850	18.900	18.650	18.650	18.650	35,089
2025-06-12	18.950	18.950	18.800	18.900	18.900	20,000
2025-06-11	19.300	19.300	19.000	19.000	19.000	45,076
2025-06-10	19.300	19.550	19.300	19.300	19.300	60,150
2025-06-09	19.550	19.650	19.250	19.550	19.550	82,015
2025-06-06	20.100	21.000	19.500	19.500	19.500	846,125
2025-06-05	19.000	19.250	19.000	19.100	19.100	33,152
2025-06-04	19.150	19.150	18.900	19.000	19.000	13,010
2025-06-03	19.250	19.250	18.850	18.900	18.900	21,845
2025-06-02	19.450	19.450	18.800	18.800	18.800	24,000
2025-05-29	19.100	19.150	18.950	19.050	19.050	25,000
2025-05-28	19.200	19.200	19.000	19.050	19.050	36,104
2025-05-27	19.350	19.350	19.150	19.200	19.200	20,212
2025-05-26	20.500	20.500	19.250	19.250	19.250	362,950
2025-05-23	20.550	20.550	20.550	20.550	20.550	328,733
2025-05-22	18.550	18.700	18.500	18.700	18.700	14,000
2025-05-21	18.500	18.800	18.500	18.700	18.700	16,331
2025-05-20	18.650	18.650	18.450	18.650	18.650	31,000
2025-05-19	18.900	18.900	18.550	18.550	18.550	19,036
2025-05-16	19.000	19.400	18.800	19.000	19.000	42,010
2025-05-15	18.800	18.950	18.600	18.600	18.600	29,000
2025-05-14	18.900	19.100	18.700	19.100	19.100	20,009
2025-05-13	18.900	19.000	18.600	18.650	18.650	22,202
2025-05-12	18.750	18.750	18.600	18.650	18.650	23,085
2025-05-09	18.650	18.700	18.650	18.650	18.650	21,130
2025-05-08	18.550	18.750	18.500	18.650	18.650	19,000
2025-05-07	18.300	18.800	18.300	18.650	18.650	10,080
2025-05-06	18.050	18.500	18.050	18.400	18.400	24,050

← NewerPage 6 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.