Fu Burg Industrial Co., Ltd. (TPEX:8929)
Taiwan · Delayed Price · Currency is TWD 15.80
+0.15 (0.96%)
Mar 26, 2026, 1:30 PM CST
Fu Burg Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 9,175 |
| Mar 25, 2026 | 15.65 | 15.85 | 15.65 | 15.80 | 15.80 | 0.96% | 8,506 |
| Mar 24, 2026 | 15.75 | 15.75 | 15.60 | 15.65 | 15.65 | 0.64% | 15,418 |
| Mar 23, 2026 | 15.70 | 15.85 | 15.40 | 15.55 | 15.55 | -0.96% | 43,875 |
| Mar 20, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.57% | 61,031 |
| Mar 19, 2026 | 16.20 | 16.20 | 15.90 | 15.95 | 15.95 | - | 15,873 |
| Mar 18, 2026 | 16.20 | 16.20 | 15.90 | 15.95 | 15.95 | 0.63% | 14,299 |
| Mar 17, 2026 | 15.85 | 15.85 | 15.80 | 15.85 | 15.85 | - | 25,191 |
| Mar 16, 2026 | 15.95 | 15.95 | 15.80 | 15.85 | 15.85 | -0.63% | 48,087 |
| Mar 13, 2026 | 16.10 | 16.20 | 15.95 | 15.95 | 15.95 | -2.15% | 44,831 |
| Mar 12, 2026 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | -1.51% | 24,793 |
| Mar 11, 2026 | 16.30 | 16.60 | 16.25 | 16.55 | 16.55 | 1.53% | 47,077 |
| Mar 10, 2026 | 16.05 | 16.45 | 15.40 | 16.30 | 16.30 | 1.88% | 85,730 |
| Mar 9, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -2.14% | 31,928 |
| Mar 6, 2026 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | -0.30% | 17,441 |
| Mar 5, 2026 | 16.40 | 16.50 | 16.25 | 16.40 | 16.40 | 1.86% | 41,087 |
| Mar 4, 2026 | 16.00 | 16.40 | 15.90 | 16.10 | 16.10 | - | 73,253 |
| Mar 3, 2026 | 16.25 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 68,814 |
| Mar 2, 2026 | 16.45 | 16.50 | 16.00 | 16.30 | 16.30 | -1.81% | 74,485 |
| Feb 26, 2026 | 16.55 | 16.75 | 16.55 | 16.60 | 16.60 | -0.60% | 22,803 |
| Feb 25, 2026 | 16.50 | 16.85 | 16.40 | 16.70 | 16.70 | 1.83% | 42,562 |
| Feb 24, 2026 | 16.45 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | 35,381 |
| Feb 23, 2026 | 16.55 | 16.55 | 16.45 | 16.50 | 16.50 | 0.30% | 12,673 |
| Feb 11, 2026 | 16.40 | 16.60 | 16.35 | 16.45 | 16.45 | -1.20% | 29,963 |
| Feb 10, 2026 | 16.35 | 16.80 | 16.35 | 16.65 | 16.65 | 1.83% | 28,525 |
| Feb 9, 2026 | 16.35 | 16.40 | 16.35 | 16.35 | 16.35 | -0.30% | 271,195 |
| Feb 6, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -0.61% | 547,734 |
| Feb 5, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -0.30% | 32,978 |
| Feb 4, 2026 | 16.45 | 16.65 | 16.45 | 16.55 | 16.55 | 0.30% | 9,108 |
| Feb 3, 2026 | 16.40 | 16.50 | 16.25 | 16.50 | 16.50 | 0.92% | 13,176 |
| Feb 2, 2026 | 16.50 | 16.50 | 16.25 | 16.35 | 16.35 | -1.21% | 34,538 |
| Jan 30, 2026 | 16.75 | 16.75 | 16.50 | 16.55 | 16.55 | -0.60% | 28,116 |
| Jan 29, 2026 | 16.90 | 16.90 | 16.50 | 16.65 | 16.65 | -0.30% | 27,753 |
| Jan 28, 2026 | 16.80 | 16.80 | 16.55 | 16.70 | 16.70 | 0.60% | 46,917 |
| Jan 27, 2026 | 17.35 | 17.40 | 16.40 | 16.60 | 16.60 | -4.05% | 169,145 |
| Jan 26, 2026 | 17.30 | 17.35 | 17.05 | 17.30 | 17.30 | - | 84,947 |
| Jan 23, 2026 | 17.65 | 18.00 | 17.15 | 17.30 | 17.30 | -4.95% | 339,979 |
| Jan 22, 2026 | 17.00 | 18.20 | 17.00 | 18.20 | 18.20 | 9.97% | 1,008,614 |
| Jan 21, 2026 | 16.55 | 16.60 | 16.55 | 16.55 | 16.55 | -0.60% | 18,044 |
| Jan 20, 2026 | 16.70 | 16.75 | 16.50 | 16.65 | 16.65 | -0.60% | 29,463 |
| Jan 19, 2026 | 16.80 | 16.80 | 16.65 | 16.75 | 16.75 | 0.30% | 28,217 |
| Jan 16, 2026 | 16.85 | 16.95 | 16.70 | 16.70 | 16.70 | 0.30% | 16,806 |
| Jan 15, 2026 | 16.65 | 16.65 | 16.45 | 16.65 | 16.65 | -0.30% | 19,457 |
| Jan 14, 2026 | 16.80 | 16.80 | 16.55 | 16.70 | 16.70 | -0.30% | 28,007 |
| Jan 13, 2026 | 16.55 | 16.75 | 16.55 | 16.75 | 16.75 | -0.30% | 13,492 |
| Jan 12, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 13,768 |
| Jan 9, 2026 | 16.75 | 16.80 | 16.40 | 16.70 | 16.70 | -0.60% | 26,514 |
| Jan 8, 2026 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 18,210 |
| Jan 7, 2026 | 16.80 | 17.20 | 16.80 | 16.90 | 16.90 | - | 7,972 |
| Jan 6, 2026 | 16.85 | 16.95 | 16.80 | 16.90 | 16.90 | -0.29% | 12,776 |