Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	19.150	19.150	18.250	18.500	18.500	51,000
2025-05-02	19.300	19.500	19.250	19.400	19.400	17,000
2025-04-30	18.850	19.350	18.850	19.150	19.150	28,160
2025-04-29	18.450	18.800	18.450	18.800	18.800	42,364
2025-04-28	18.950	18.950	18.400	18.450	18.450	14,017
2025-04-25	18.350	18.450	18.300	18.300	18.300	32,082
2025-04-24	18.000	18.250	18.000	18.100	18.100	17,010
2025-04-23	17.950	18.100	17.650	17.900	17.900	32,029
2025-04-22	17.300	17.650	17.050	17.650	17.650	22,000
2025-04-21	17.850	18.150	17.700	17.900	17.900	32,108
2025-04-18	17.550	17.750	17.500	17.750	17.750	11,044
2025-04-17	17.200	17.650	17.200	17.650	17.650	14,050
2025-04-16	17.950	17.950	17.600	17.650	17.650	17,000
2025-04-15	17.700	18.200	17.650	18.050	18.050	86,000
2025-04-14	16.900	17.500	16.700	17.150	17.150	76,000
2025-04-11	16.000	17.050	16.000	16.900	16.900	95,030
2025-04-10	17.550	17.600	17.000	17.600	17.600	173,000
2025-04-09	17.100	17.350	16.000	16.000	16.000	178,300
2025-04-08	17.750	17.750	17.750	17.750	17.750	144,041
2025-04-07	19.700	19.700	19.700	19.700	19.700	29,277
2025-04-02	22.000	22.000	21.700	21.850	21.850	7,770
2025-04-01	20.900	22.000	20.900	21.700	21.700	42,000
2025-03-31	22.500	22.500	21.100	21.450	21.450	104,053
2025-03-28	23.400	23.500	22.600	22.800	22.800	101,100
2025-03-27	25.700	25.800	23.500	23.600	23.600	668,139
2025-03-26	23.000	24.900	23.000	24.900	24.900	301,000
2025-03-25	22.550	22.700	22.550	22.650	22.650	19,947
2025-03-24	22.800	22.800	22.400	22.400	22.400	19,108
2025-03-21	22.800	23.000	22.800	22.800	22.800	15,000
2025-03-20	22.750	23.000	22.750	23.000	23.000	38,251
2025-03-19	22.500	22.850	22.450	22.800	22.800	45,491
2025-03-18	22.600	22.750	22.150	22.500	22.500	77,025
2025-03-17	23.900	23.900	22.250	22.600	22.600	502,105
2025-03-14	23.750	24.500	23.750	24.350	24.350	81,066
2025-03-13	24.100	24.200	23.850	23.850	23.850	26,003
2025-03-12	23.800	24.450	23.800	24.200	24.200	30,100
2025-03-11	24.100	24.150	23.650	23.700	23.700	73,051
2025-03-10	24.200	24.300	24.100	24.100	24.100	25,200
2025-03-07	24.850	24.850	24.200	24.200	24.200	46,260
2025-03-06	24.700	24.950	24.700	24.850	24.850	16,000
2025-03-05	24.750	24.850	24.650	24.700	24.700	17,049
2025-03-04	24.750	24.800	24.600	24.650	24.650	28,364
2025-03-03	25.300	25.500	24.750	24.750	24.750	76,050
2025-02-27	25.150	26.200	25.150	25.350	25.350	217,357
2025-02-26	24.950	25.300	24.950	25.150	25.150	46,312
2025-02-25	24.700	25.300	24.600	25.150	25.150	84,000
2025-02-24	24.850	24.900	24.600	24.650	24.650	13,117
2025-02-21	24.900	25.000	24.500	24.700	24.700	67,020
2025-02-20	24.850	24.850	24.600	24.600	24.600	39,102
2025-02-19	24.600	25.100	24.400	24.850	24.850	102,000
2025-02-18	24.600	25.100	24.600	24.650	24.650	30,000
2025-02-17	24.900	25.000	24.550	24.600	24.600	68,222
2025-02-14	25.100	25.100	24.950	24.950	24.950	20,090
2025-02-13	25.100	25.200	24.800	25.150	25.150	25,070
2025-02-12	25.700	25.700	24.800	24.850	24.850	73,010
2025-02-11	25.600	25.600	25.100	25.100	25.100	60,000
2025-02-10	24.850	25.700	24.850	25.600	25.600	95,259
2025-02-07	25.250	25.400	24.750	24.900	24.900	65,052
2025-02-06	25.000	25.300	24.950	25.250	25.250	47,103
2025-02-05	24.850	25.100	24.800	25.000	25.000	38,015

← NewerPage 7 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.