Fu Burg Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-10-30 | 24.450 | 25.950 | 23.800 | 24.000 | 24.000 | 1,983,000 |
| 2024-10-29 | 23.550 | 23.750 | 23.250 | 23.600 | 23.600 | 43,000 |
| 2024-10-28 | 24.100 | 24.250 | 23.700 | 23.750 | 23.750 | 67,000 |
| 2024-10-25 | 25.450 | 25.450 | 24.100 | 24.100 | 24.100 | 152,000 |
| 2024-10-24 | 24.450 | 26.300 | 24.450 | 24.700 | 24.700 | 806,000 |
| 2024-10-23 | 24.550 | 25.300 | 23.750 | 24.400 | 24.400 | 328,000 |
| 2024-10-22 | 23.550 | 23.800 | 23.500 | 23.600 | 23.600 | 35,000 |
| 2024-10-21 | 23.650 | 23.700 | 23.600 | 23.600 | 23.600 | 25,000 |
| 2024-10-18 | 23.650 | 23.900 | 23.500 | 23.800 | 23.800 | 60,000 |
| 2024-10-17 | 23.400 | 23.800 | 23.400 | 23.550 | 23.550 | 34,000 |
| 2024-10-16 | 23.200 | 23.800 | 23.200 | 23.450 | 23.450 | 48,000 |
| 2024-10-15 | 24.000 | 24.000 | 23.400 | 23.500 | 23.500 | 151,000 |
| 2024-10-14 | 24.100 | 24.250 | 23.500 | 24.000 | 24.000 | 88,000 |
| 2024-10-11 | 26.100 | 26.400 | 24.100 | 24.100 | 24.100 | 563,000 |
| 2024-10-09 | 23.750 | 25.400 | 23.750 | 25.400 | 25.400 | 584,000 |
| 2024-10-08 | 23.050 | 23.300 | 22.900 | 23.100 | 23.100 | 99,000 |
| 2024-10-07 | 23.400 | 23.500 | 22.900 | 23.050 | 23.050 | 78,000 |
| 2024-10-04 | 24.400 | 24.400 | 23.400 | 23.400 | 23.400 | 127,000 |
| 2024-10-03 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 0 |
| 2024-10-02 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 0 |
| 2024-10-01 | 24.250 | 24.500 | 24.200 | 24.400 | 24.400 | 56,000 |
| 2024-09-30 | 24.500 | 24.850 | 24.500 | 24.500 | 24.500 | 63,000 |
| 2024-09-27 | 24.600 | 25.000 | 24.350 | 24.500 | 24.500 | 114,000 |
| 2024-09-26 | 27.000 | 27.000 | 24.150 | 24.350 | 24.350 | 701,000 |
| 2024-09-25 | 24.050 | 25.800 | 23.900 | 25.800 | 25.800 | 512,000 |
| 2024-09-24 | 24.500 | 25.450 | 23.850 | 24.000 | 24.000 | 302,000 |
| 2024-09-23 | 25.100 | 25.250 | 23.750 | 24.500 | 24.500 | 410,000 |
| 2024-09-20 | 25.500 | 27.000 | 25.000 | 25.050 | 25.050 | 2,343,000 |
| 2024-09-19 | 22.750 | 24.550 | 22.650 | 24.550 | 24.550 | 527,000 |
| 2024-09-18 | 22.900 | 23.300 | 22.350 | 22.350 | 22.350 | 91,000 |
| 2024-09-16 | 23.150 | 24.150 | 22.800 | 22.800 | 22.800 | 224,000 |
| 2024-09-13 | 22.250 | 23.100 | 22.250 | 22.800 | 22.800 | 158,000 |
| 2024-09-12 | 22.400 | 22.800 | 22.200 | 22.300 | 22.300 | 123,000 |
| 2024-09-11 | 23.000 | 23.150 | 22.200 | 22.200 | 22.200 | 180,000 |
| 2024-09-10 | 23.350 | 23.700 | 22.100 | 22.800 | 22.800 | 317,000 |
| 2024-09-09 | 24.250 | 24.250 | 22.850 | 23.250 | 23.250 | 363,000 |
| 2024-09-06 | 24.650 | 25.900 | 24.250 | 24.500 | 24.500 | 814,000 |
| 2024-09-05 | 26.250 | 26.950 | 24.300 | 24.650 | 24.650 | 2,692,000 |
| 2024-09-04 | 24.300 | 25.900 | 24.100 | 25.900 | 25.900 | 3,238,000 |
| 2024-09-03 | 21.700 | 23.550 | 21.700 | 23.550 | 23.550 | 247,000 |
| 2024-09-02 | 21.300 | 21.800 | 21.300 | 21.450 | 21.450 | 44,000 |
| 2024-08-30 | 21.200 | 21.300 | 21.150 | 21.200 | 21.200 | 22,000 |
| 2024-08-29 | 20.950 | 21.200 | 20.900 | 21.200 | 21.200 | 6,000 |
| 2024-08-28 | 21.250 | 21.250 | 21.000 | 21.150 | 21.150 | 20,000 |
| 2024-08-27 | 20.900 | 21.250 | 20.900 | 21.200 | 21.200 | 33,000 |
| 2024-08-26 | 20.800 | 20.850 | 20.700 | 20.850 | 20.850 | 20,000 |
| 2024-08-23 | 20.600 | 20.900 | 20.600 | 20.900 | 20.900 | 4,000 |
| 2024-08-22 | 20.650 | 20.650 | 20.550 | 20.600 | 20.600 | 26,000 |
| 2024-08-21 | 21.000 | 21.600 | 20.550 | 20.550 | 20.550 | 83,000 |
| 2024-08-20 | 20.500 | 21.000 | 20.500 | 20.900 | 20.900 | 17,000 |
| 2024-08-19 | 20.800 | 20.900 | 20.450 | 20.550 | 20.550 | 63,000 |
| 2024-08-16 | 21.150 | 21.300 | 21.050 | 21.100 | 21.100 | 21,000 |
| 2024-08-15 | 21.050 | 21.100 | 21.050 | 21.100 | 21.100 | 10,000 |
| 2024-08-14 | 21.150 | 21.450 | 21.050 | 21.050 | 21.050 | 38,000 |
| 2024-08-13 | 20.800 | 22.700 | 20.800 | 20.850 | 20.850 | 65,000 |
| 2024-08-12 | 20.650 | 21.000 | 20.650 | 20.800 | 20.800 | 9,000 |
| 2024-08-09 | 20.850 | 20.850 | 20.650 | 20.750 | 20.750 | 18,000 |
| 2024-08-08 | 20.750 | 20.750 | 20.500 | 20.650 | 20.650 | 18,000 |
| 2024-08-07 | 20.100 | 22.000 | 20.100 | 22.000 | 22.000 | 30,000 |
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.