Fu Burg Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 24.350 | 24.650 | 24.100 | 24.600 | 24.600 | 65,000 |
| 2025-02-03 | 24.000 | 24.250 | 23.800 | 24.200 | 24.200 | 28,000 |
| 2025-01-22 | 24.250 | 24.350 | 23.950 | 24.250 | 24.250 | 85,000 |
| 2025-01-21 | 24.350 | 24.350 | 23.950 | 23.950 | 23.950 | 37,000 |
| 2025-01-20 | 24.100 | 24.100 | 23.600 | 24.050 | 24.050 | 100,000 |
| 2025-01-17 | 24.000 | 24.200 | 23.750 | 23.800 | 23.800 | 51,000 |
| 2025-01-16 | 24.150 | 24.750 | 23.900 | 23.900 | 23.900 | 94,000 |
| 2025-01-15 | 24.900 | 24.900 | 24.050 | 24.100 | 24.100 | 53,000 |
| 2025-01-14 | 23.950 | 24.450 | 23.950 | 24.450 | 24.450 | 151,000 |
| 2025-01-13 | 24.700 | 26.800 | 23.200 | 23.600 | 23.600 | 945,000 |
| 2025-01-10 | 24.450 | 24.750 | 24.400 | 24.400 | 24.400 | 72,000 |
| 2025-01-09 | 24.650 | 25.100 | 24.400 | 24.500 | 24.500 | 94,000 |
| 2025-01-08 | 24.900 | 25.300 | 24.900 | 24.950 | 24.950 | 54,000 |
| 2025-01-07 | 25.400 | 25.450 | 25.000 | 25.200 | 25.200 | 65,000 |
| 2025-01-06 | 24.500 | 25.250 | 24.400 | 25.250 | 25.250 | 65,000 |
| 2025-01-03 | 24.950 | 25.050 | 24.500 | 24.500 | 24.500 | 83,000 |
| 2025-01-02 | 25.300 | 25.300 | 24.800 | 24.950 | 24.950 | 78,000 |
| 2024-12-31 | 25.200 | 25.750 | 25.100 | 25.200 | 25.200 | 91,000 |
| 2024-12-30 | 25.850 | 25.850 | 25.500 | 25.500 | 25.500 | 96,000 |
| 2024-12-27 | 26.250 | 26.400 | 25.850 | 25.850 | 25.850 | 84,000 |
| 2024-12-26 | 26.450 | 27.000 | 26.100 | 26.500 | 26.500 | 131,000 |
| 2024-12-25 | 25.800 | 26.700 | 25.800 | 26.450 | 26.450 | 132,000 |
| 2024-12-24 | 26.050 | 26.300 | 25.600 | 25.850 | 25.850 | 157,000 |
| 2024-12-23 | 26.850 | 27.200 | 25.950 | 26.050 | 26.050 | 143,000 |
| 2024-12-20 | 25.900 | 26.900 | 25.900 | 26.450 | 26.450 | 205,000 |
| 2024-12-19 | 25.850 | 26.350 | 25.500 | 25.900 | 25.900 | 260,000 |
| 2024-12-18 | 24.850 | 26.500 | 24.250 | 26.250 | 26.250 | 578,000 |
| 2024-12-17 | 24.800 | 25.400 | 24.800 | 24.800 | 24.800 | 180,000 |
| 2024-12-16 | 26.350 | 26.350 | 24.850 | 24.850 | 24.850 | 277,000 |
| 2024-12-13 | 26.100 | 26.550 | 25.550 | 25.900 | 25.900 | 345,000 |
| 2024-12-12 | 26.550 | 26.950 | 26.050 | 26.100 | 26.100 | 510,000 |
| 2024-12-11 | 26.750 | 27.300 | 26.200 | 26.300 | 26.300 | 711,000 |
| 2024-12-10 | 28.000 | 28.700 | 27.300 | 27.550 | 27.550 | 588,000 |
| 2024-12-09 | 30.250 | 30.550 | 28.200 | 28.250 | 28.250 | 1,696,000 |
| 2024-12-06 | 34.350 | 34.350 | 31.000 | 31.000 | 31.000 | 2,230,000 |
| 2024-12-05 | 34.750 | 37.300 | 34.100 | 34.400 | 34.400 | 3,121,000 |
| 2024-12-04 | 34.600 | 35.350 | 33.750 | 35.050 | 35.050 | 1,991,000 |
| 2024-12-03 | 34.300 | 35.400 | 33.750 | 34.450 | 34.450 | 3,576,000 |
| 2024-12-02 | 34.750 | 37.000 | 32.300 | 34.000 | 34.000 | 11,485,000 |
| 2024-11-29 | 31.050 | 33.950 | 30.850 | 33.950 | 33.950 | 4,588,000 |
| 2024-11-28 | 29.450 | 32.000 | 29.250 | 30.900 | 30.900 | 5,544,000 |
| 2024-11-27 | 28.800 | 30.250 | 28.650 | 29.100 | 29.100 | 1,094,000 |
| 2024-11-26 | 28.000 | 30.600 | 28.000 | 28.600 | 28.600 | 1,249,000 |
| 2024-11-25 | 28.150 | 29.000 | 28.100 | 28.400 | 28.400 | 571,000 |
| 2024-11-22 | 28.450 | 29.050 | 27.400 | 28.400 | 28.400 | 1,051,000 |
| 2024-11-21 | 28.000 | 30.800 | 27.800 | 28.600 | 28.600 | 2,330,000 |
| 2024-11-20 | 29.300 | 32.000 | 28.400 | 28.700 | 28.700 | 5,357,337 |
| 2024-11-19 | 30.000 | 31.500 | 28.200 | 29.100 | 29.100 | 4,008,000 |
| 2024-11-18 | 28.050 | 29.800 | 26.100 | 29.800 | 29.800 | 3,763,000 |
| 2024-11-15 | 25.100 | 27.100 | 24.200 | 27.100 | 27.100 | 1,192,000 |
| 2024-11-14 | 25.850 | 26.850 | 24.650 | 24.650 | 24.650 | 1,515,000 |
| 2024-11-13 | 24.200 | 26.150 | 24.200 | 26.150 | 26.150 | 1,965,000 |
| 2024-11-12 | 24.100 | 24.300 | 23.500 | 23.800 | 23.800 | 108,000 |
| 2024-11-11 | 23.900 | 24.300 | 23.900 | 23.900 | 23.900 | 48,000 |
| 2024-11-08 | 23.500 | 24.850 | 23.350 | 24.000 | 24.000 | 344,000 |
| 2024-11-07 | 24.000 | 24.000 | 23.350 | 23.350 | 23.350 | 196,000 |
| 2024-11-06 | 23.900 | 24.650 | 23.800 | 23.900 | 23.900 | 79,000 |
| 2024-11-05 | 24.150 | 24.150 | 23.500 | 23.900 | 23.900 | 119,000 |
| 2024-11-04 | 24.700 | 24.700 | 24.000 | 24.150 | 24.150 | 60,000 |
| 2024-11-01 | 23.350 | 24.350 | 23.000 | 24.350 | 24.350 | 492,000 |
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.