Fu Burg Industrial Co., Ltd. (TPEX:8929)
Taiwan · Delayed Price · Currency is TWD 16.45
-0.20 (-1.20%)
Feb 11, 2026, 1:30 PM CST
Fu Burg Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -2.02% | 14,561 |
| Dec 31, 2025 | 17.25 | 17.30 | 17.00 | 17.30 | 17.30 | 0.29% | 15,894 |
| Dec 30, 2025 | 16.70 | 17.30 | 16.70 | 17.25 | 17.25 | 2.07% | 39,191 |
| Dec 29, 2025 | 17.25 | 17.85 | 16.80 | 16.90 | 16.90 | 0.60% | 106,475 |
| Dec 26, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 15,796 |
| Dec 24, 2025 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | 0.30% | 15,201 |
| Dec 23, 2025 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -0.60% | 4,017 |
| Dec 22, 2025 | 16.70 | 16.75 | 16.65 | 16.75 | 16.75 | 0.30% | 8,084 |
| Dec 19, 2025 | 16.95 | 16.95 | 16.60 | 16.70 | 16.70 | 1.21% | 13,577 |
| Dec 17, 2025 | 16.85 | 17.45 | 16.50 | 16.50 | 16.50 | 0.92% | 104,842 |
| Dec 16, 2025 | 16.25 | 16.35 | 16.20 | 16.35 | 16.35 | 0.62% | 37,759 |
| Dec 15, 2025 | 16.20 | 16.40 | 16.15 | 16.25 | 16.25 | 0.31% | 8,115 |
| Dec 12, 2025 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | - | 4,233 |
| Dec 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 6,332 |
| Dec 10, 2025 | 16.25 | 16.25 | 16.10 | 16.20 | 16.20 | -0.31% | 21,581 |
| Dec 9, 2025 | 16.40 | 16.45 | 16.15 | 16.25 | 16.25 | -1.81% | 32,106 |
| Dec 8, 2025 | 16.40 | 16.55 | 16.40 | 16.55 | 16.55 | 0.30% | 7,442 |
| Dec 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 15,047 |
| Dec 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 10,761 |
| Dec 3, 2025 | 16.65 | 16.65 | 16.45 | 16.50 | 16.50 | 0.30% | 8,487 |
| Dec 2, 2025 | 16.80 | 16.80 | 16.45 | 16.45 | 16.45 | -1.20% | 10,233 |
| Dec 1, 2025 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | 1.22% | 6,817 |
| Nov 28, 2025 | 16.30 | 16.55 | 16.30 | 16.45 | 16.45 | 0.92% | 7,215 |