Fu Burg Industrial Co., Ltd. (TPEX:8929)
Taiwan · Delayed Price · Currency is TWD 12.75
-0.05 (-0.39%)
Oct 8, 2026, 12:50 PM CST
Fu Burg Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 13.15 | 13.20 | 13.10 | 13.20 | 13.20 | - | 11,581 |
| Aug 21, 2026 | 13.20 | 13.20 | 13.15 | 13.20 | 13.20 | -0.38% | 12,409 |
| Aug 20, 2026 | 13.15 | 13.25 | 13.05 | 13.25 | 13.25 | 0.76% | 28,756 |
| Aug 19, 2026 | 13.25 | 13.25 | 13.05 | 13.15 | 13.15 | -0.75% | 17,591 |
| Aug 18, 2026 | 13.25 | 13.30 | 13.25 | 13.25 | 13.25 | 0.38% | 5,546 |
| Aug 17, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | -1.49% | 22,932 |
| Aug 14, 2026 | 13.35 | 13.45 | 13.15 | 13.40 | 13.40 | -0.37% | 11,086 |
| Aug 13, 2026 | 13.55 | 13.55 | 13.40 | 13.45 | 13.45 | -0.37% | 14,016 |
| Aug 12, 2026 | 13.75 | 14.50 | 13.50 | 13.50 | 13.50 | 0.37% | 137,729 |
| Aug 11, 2026 | 13.55 | 14.00 | 13.40 | 13.45 | 13.45 | 1.51% | 16,007 |
| Aug 10, 2026 | 13.15 | 13.30 | 13.05 | 13.25 | 13.25 | -0.38% | 38,547 |
| Aug 7, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | 0.76% | 9,034 |
| Aug 6, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 12,399 |
| Aug 5, 2026 | 13.15 | 13.15 | 13.00 | 13.10 | 13.10 | -0.38% | 22,396 |
| Aug 4, 2026 | 13.10 | 13.20 | 12.95 | 13.15 | 13.15 | -0.38% | 50,675 |
| Aug 3, 2026 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | - | 22,776 |
| Jul 31, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -0.38% | 26,612 |
| Jul 30, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | -0.38% | 9,278 |
| Jul 29, 2026 | 13.15 | 13.30 | 13.10 | 13.30 | 13.30 | 0.38% | 27,333 |
| Jul 28, 2026 | 13.65 | 13.65 | 13.20 | 13.25 | 13.25 | -4.68% | 32,999 |
| Jul 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 3,608 |