Fu Burg Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.800	12.850	12.750	12.750	12.750	19,493
2026-10-19	12.800	12.800	12.800	12.800	12.800	3,797
2026-10-16	12.850	12.850	12.850	12.850	12.850	3,484
2026-10-15	12.750	13.050	12.750	12.850	12.850	13,050
2026-10-14	13.000	13.000	13.000	13.000	13.000	0
2026-10-13	12.900	13.000	12.900	13.000	13.000	11,000
2026-10-12	12.750	12.900	12.750	12.800	12.800	21,000
2026-10-08	12.800	12.800	12.750	12.750	12.750	21,000
2026-10-07	12.800	12.850	12.800	12.800	12.800	6,601
2026-10-06	12.800	12.900	12.800	12.850	12.850	11,000
2026-10-05	13.050	13.050	12.950	13.000	13.000	8,146
2026-10-02	13.100	13.100	13.100	13.100	13.100	1,278
2026-10-01	13.050	13.100	13.050	13.100	13.100	7,003
2026-09-30	12.850	13.250	12.800	13.200	13.200	25,100
2026-09-29	12.950	12.950	12.850	12.900	12.900	5,000
2026-09-24	12.850	12.950	12.800	12.950	12.950	5,000
2026-09-23	12.850	12.900	12.750	12.800	12.800	13,000
2026-09-22	12.850	13.000	12.850	12.850	12.850	15,445
2026-09-21	13.000	13.000	12.800	12.900	12.900	19,874
2026-09-18	13.000	13.000	13.000	13.000	13.000	0
2026-09-17	13.050	13.250	13.000	13.000	13.000	12,000
2026-09-16	12.950	13.000	12.950	13.000	13.000	6,100
2026-09-15	12.900	13.000	12.900	13.000	13.000	5,012
2026-09-14	12.900	13.100	12.800	13.000	13.000	23,000
2026-09-11	12.950	12.950	12.950	12.950	12.950	2,000
2026-09-10	13.000	13.050	13.000	13.000	13.000	5,000
2026-09-09	13.000	13.000	13.000	13.000	13.000	5,005
2026-09-08	13.050	13.050	13.050	13.050	13.050	1,000
2026-09-07	13.250	13.250	12.900	12.900	12.900	27,151
2026-09-04	13.100	13.100	13.100	13.100	13.100	0
2026-09-03	13.100	13.100	13.100	13.100	13.100	3,000
2026-09-02	13.200	13.200	13.050	13.050	13.050	5,000
2026-09-01	13.100	13.200	13.100	13.150	13.150	7,133
2026-08-31	13.400	13.400	13.250	13.250	13.250	6,000
2026-08-28	13.400	13.400	13.300	13.300	13.300	11,100
2026-08-27	13.400	13.450	13.300	13.450	13.450	4,100
2026-08-26	13.300	13.450	13.300	13.400	13.400	8,485
2026-08-25	13.200	13.300	13.200	13.300	13.300	2,000
2026-08-24	13.150	13.200	13.100	13.200	13.200	8,370
2026-08-21	13.200	13.200	13.150	13.200	13.200	10,000
2026-08-20	13.150	13.250	13.050	13.250	13.250	27,480
2026-08-19	13.250	13.250	13.050	13.150	13.150	14,000
2026-08-18	13.250	13.300	13.250	13.250	13.250	4,030
2026-08-17	13.200	13.300	13.100	13.200	13.200	20,000
2026-08-14	13.350	13.450	13.150	13.400	13.400	8,250
2026-08-13	13.550	13.550	13.400	13.450	13.450	11,573
2026-08-12	13.750	14.500	13.500	13.500	13.500	135,020
2026-08-11	13.550	14.000	13.400	13.450	13.450	14,035
2026-08-10	13.150	13.300	13.050	13.250	13.250	34,000
2026-08-07	13.300	13.400	13.300	13.300	13.300	6,000
2026-08-06	13.100	13.200	13.100	13.200	13.200	11,000
2026-08-05	13.150	13.150	13.000	13.100	13.100	19,000
2026-08-04	13.100	13.200	12.950	13.150	13.150	36,060
2026-08-03	13.050	13.200	13.050	13.200	13.200	18,000
2026-07-31	13.400	13.400	13.100	13.200	13.200	22,631
2026-07-30	13.200	13.250	13.200	13.250	13.250	5,000
2026-07-29	13.150	13.300	13.100	13.300	13.300	19,000
2026-07-28	13.650	13.650	13.200	13.250	13.250	25,000
2026-07-27	13.900	13.900	13.900	13.900	13.900	1,000
2026-07-24	13.550	13.700	13.550	13.700	13.700	3,100

Page 1 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.