Fu Burg Industrial Co., Ltd. (TPEX:8929)
Taiwan · Delayed Price · Currency is TWD 12.15
+0.15 (1.25%)
Nov 13, 2026, 1:17 PM CST
Fu Burg Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.05 | 12.40 | 12.05 | 12.15 | 12.15 | 1.25% | 10,739 |
| Nov 12, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -3.61% | 24,625 |
| Nov 10, 2026 | 12.30 | 12.45 | 12.30 | 12.45 | 12.45 | - | 7,575 |
| Nov 9, 2026 | 12.05 | 12.60 | 12.05 | 12.45 | 12.45 | 3.32% | 8,806 |
| Nov 6, 2026 | 12.00 | 12.20 | 12.00 | 12.05 | 12.05 | -2.43% | 20,375 |
| Nov 5, 2026 | 12.55 | 12.55 | 12.35 | 12.35 | 12.35 | -1.98% | 27,291 |
| Nov 4, 2026 | 12.70 | 12.70 | 12.45 | 12.60 | 12.60 | -0.79% | 13,638 |
| Nov 3, 2026 | 12.65 | 12.70 | 12.60 | 12.70 | 12.70 | -1.17% | 9,971 |
| Nov 2, 2026 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.77% | 3,324 |
| Oct 30, 2026 | 12.65 | 12.95 | 12.65 | 12.95 | 12.95 | 1.57% | 9,920 |
| Oct 29, 2026 | 12.75 | 12.75 | 12.65 | 12.75 | 12.75 | - | 9,678 |
| Oct 28, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% | 9,447 |
| Oct 27, 2026 | 12.65 | 12.70 | 12.45 | 12.70 | 12.70 | 0.79% | 130,768 |
| Oct 22, 2026 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -0.79% | 66,992 |
| Oct 21, 2026 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -0.39% | 22,431 |
| Oct 20, 2026 | 12.80 | 12.85 | 12.75 | 12.75 | 12.75 | -0.39% | 20,415 |
| Oct 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 3,797 |
| Oct 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 3,759 |
| Oct 15, 2026 | 12.75 | 13.05 | 12.75 | 12.85 | 12.85 | -1.15% | 17,884 |
| Oct 13, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 1.56% | 13,130 |
| Oct 12, 2026 | 12.75 | 12.90 | 12.75 | 12.80 | 12.80 | 0.39% | 24,198 |
| Oct 8, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -0.39% | 23,967 |
| Oct 7, 2026 | 12.80 | 12.85 | 12.80 | 12.80 | 12.80 | -0.39% | 12,169 |
| Oct 6, 2026 | 12.80 | 12.90 | 12.80 | 12.85 | 12.85 | -1.15% | 13,164 |
| Oct 5, 2026 | 13.05 | 13.05 | 12.95 | 13.00 | 13.00 | -0.76% | 10,990 |
| Oct 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 3,688 |
| Oct 1, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | -0.76% | 8,698 |
| Sep 30, 2026 | 12.85 | 13.25 | 12.80 | 13.20 | 13.20 | 2.33% | 27,111 |
| Sep 29, 2026 | 12.95 | 12.95 | 12.85 | 12.90 | 12.90 | -0.39% | 6,488 |
| Sep 24, 2026 | 12.85 | 12.95 | 12.80 | 12.95 | 12.95 | 1.17% | 7,438 |
| Sep 23, 2026 | 12.85 | 12.90 | 12.75 | 12.80 | 12.80 | -0.39% | 16,593 |
| Sep 22, 2026 | 12.85 | 13.00 | 12.85 | 12.85 | 12.85 | -0.39% | 17,393 |
| Sep 21, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 25,477 |
| Sep 17, 2026 | 13.05 | 13.25 | 13.00 | 13.00 | 13.00 | - | 13,561 |
| Sep 16, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | - | 6,829 |
| Sep 15, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 9,456 |
| Sep 14, 2026 | 12.90 | 13.10 | 12.80 | 13.00 | 13.00 | 0.39% | 40,437 |
| Sep 11, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 5,278 |
| Sep 10, 2026 | 13.00 | 13.05 | 13.00 | 13.00 | 13.00 | - | 7,264 |
| Sep 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | 6,426 |
| Sep 8, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.16% | 3,799 |
| Sep 7, 2026 | 13.25 | 13.25 | 12.90 | 12.90 | 12.90 | -1.53% | 33,941 |
| Sep 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | 3,689 |
| Sep 2, 2026 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -0.76% | 6,209 |
| Sep 1, 2026 | 13.10 | 13.20 | 13.10 | 13.15 | 13.15 | -0.75% | 9,718 |
| Aug 31, 2026 | 13.40 | 13.40 | 13.25 | 13.25 | 13.25 | -0.38% | 7,784 |
| Aug 28, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -1.12% | 14,071 |
| Aug 27, 2026 | 13.40 | 13.45 | 13.30 | 13.45 | 13.45 | 0.37% | 6,383 |
| Aug 26, 2026 | 13.30 | 13.45 | 13.30 | 13.40 | 13.40 | 0.75% | 10,445 |
| Aug 25, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | 3,419 |