Skip to main content
Fu Burg Industrial Co., Ltd. (TPEX:8929)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.00
-0.10 (-0.66%)
Apr 29, 2026, 1:16 PM CST

Fu Burg Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.1015.1014.9515.0015.00-0.66%28,995
Apr 28, 202615.0515.1515.0015.1015.100.33%22,720
Apr 27, 202615.0015.1514.9515.0515.05-0.33%92,769
Apr 24, 202615.3515.3515.1015.1015.10-1.63%35,937
Apr 23, 202615.2515.5015.0515.3515.350.66%94,729
Apr 22, 202615.4515.4515.2515.2515.25-0.65%47,589
Apr 21, 202615.4515.4515.3015.3515.35-0.65%40,288
Apr 20, 202615.5015.6015.4015.4515.45-0.64%43,328
Apr 17, 202615.6015.6015.4515.5515.55-0.32%42,785
Apr 16, 202615.6015.6015.5015.6015.600.32%31,479
Apr 15, 202615.5015.6515.5015.5515.55-0.32%17,393
Apr 14, 202615.6015.6015.5015.6015.60-20,381
Apr 13, 202615.6515.7015.6015.6015.60-0.95%39,921
Apr 10, 202615.9015.9015.7015.7515.75-0.94%30,125
Apr 9, 202615.8015.9015.8015.9015.90-14,234
Apr 8, 202616.2516.2515.8515.9015.90-2.15%56,930
Apr 7, 202616.2516.2516.2516.2516.25-5,060
Apr 2, 202616.3016.3016.2516.2516.25-0.61%8,682
Apr 1, 202616.4016.4516.3016.3516.35-0.91%24,404
Mar 31, 202616.7516.7516.3516.5016.500.61%35,422
Mar 30, 202616.2016.8516.2016.4016.402.18%159,034
Mar 27, 202615.8016.0515.5016.0516.051.58%22,774
Mar 26, 202615.8015.8015.8015.8015.80-9,175
Mar 25, 202615.6515.8515.6515.8015.800.96%8,506
Mar 24, 202615.7515.7515.6015.6515.650.64%15,418
Mar 23, 202615.7015.8515.4015.5515.55-0.96%43,875
Mar 20, 202615.9015.9015.7015.7015.70-1.57%61,031
Mar 19, 202616.2016.2015.9015.9515.95-15,873
Mar 18, 202616.2016.2015.9015.9515.950.63%14,299
Mar 17, 202615.8515.8515.8015.8515.85-25,191
Mar 16, 202615.9515.9515.8015.8515.85-0.63%48,087
Mar 13, 202616.1016.2015.9515.9515.95-2.15%44,831
Mar 12, 202616.4516.4516.3016.3016.30-1.51%24,793
Mar 11, 202616.3016.6016.2516.5516.551.53%47,077
Mar 10, 202616.0516.4515.4016.3016.301.88%85,730
Mar 9, 202616.2016.2016.0016.0016.00-2.14%31,928
Mar 6, 202616.2016.3516.2016.3516.35-0.30%17,441
Mar 5, 202616.4016.5016.2516.4016.401.86%41,087
Mar 4, 202616.0016.4015.9016.1016.10-73,253
Mar 3, 202616.2516.3016.0016.1016.10-1.23%68,814
Mar 2, 202616.4516.5016.0016.3016.30-1.81%74,485
Feb 26, 202616.5516.7516.5516.6016.60-0.60%22,803
Feb 25, 202616.5016.8516.4016.7016.701.83%42,562
Feb 24, 202616.4516.5016.4016.4016.40-0.61%35,381
Feb 23, 202616.5516.5516.4516.5016.500.30%12,673
Feb 11, 202616.4016.6016.3516.4516.45-1.20%29,963
Feb 10, 202616.3516.8016.3516.6516.651.83%28,525
Feb 9, 202616.3516.4016.3516.3516.35-0.30%271,195
Feb 6, 202616.3016.4016.3016.4016.40-0.61%547,734
Feb 5, 202616.9016.9016.5016.5016.50-0.30%32,978
Feb 4, 202616.4516.6516.4516.5516.550.30%9,108
Feb 3, 202616.4016.5016.2516.5016.500.92%13,176
Feb 2, 202616.5016.5016.2516.3516.35-1.21%34,538
Jan 30, 202616.7516.7516.5016.5516.55-0.60%28,116
Jan 29, 202616.9016.9016.5016.6516.65-0.30%27,753
Jan 28, 202616.8016.8016.5516.7016.700.60%46,917
Jan 27, 202617.3517.4016.4016.6016.60-4.05%169,145
Jan 26, 202617.3017.3517.0517.3017.30-84,947
Jan 23, 202617.6518.0017.1517.3017.30-4.95%339,979
Jan 22, 202617.0018.2017.0018.2018.209.97%1,008,614
Jan 21, 202616.5516.6016.5516.5516.55-0.60%18,044
Jan 20, 202616.7016.7516.5016.6516.65-0.60%29,463
Jan 19, 202616.8016.8016.6516.7516.750.30%28,217
Jan 16, 202616.8516.9516.7016.7016.700.30%16,806
Jan 15, 202616.6516.6516.4516.6516.65-0.30%19,457
Jan 14, 202616.8016.8016.5516.7016.70-0.30%28,007
Jan 13, 202616.5516.7516.5516.7516.75-0.30%13,492
Jan 12, 202616.7016.8016.7016.8016.800.60%13,768
Jan 9, 202616.7516.8016.4016.7016.70-0.60%26,514
Jan 8, 202616.9017.0016.8016.8016.80-0.59%18,210
Jan 7, 202616.8017.2016.8016.9016.90-7,972
Jan 6, 202616.8516.9516.8016.9016.90-0.29%12,776
Jan 5, 202617.0017.0016.9516.9516.95-2.02%14,561
Dec 31, 202517.2517.3017.0017.3017.300.29%15,894
Dec 30, 202516.7017.3016.7017.2517.252.07%39,191
Dec 29, 202517.2517.8516.8016.9016.900.60%106,475
Dec 26, 202516.7016.8016.7016.8016.800.60%15,796
Dec 24, 202516.7016.8016.7016.7016.700.30%15,201
Dec 23, 202516.8016.8016.6516.6516.65-0.60%4,017
Dec 22, 202516.7016.7516.6516.7516.750.30%8,084
Dec 19, 202516.9516.9516.6016.7016.701.21%13,577
Dec 17, 202516.8517.4516.5016.5016.500.92%104,842
Dec 16, 202516.2516.3516.2016.3516.350.62%37,759
Dec 15, 202516.2016.4016.1516.2516.250.31%8,115
Dec 12, 202516.2516.2516.2016.2016.20-4,233
Dec 11, 202516.2016.2016.2016.2016.20-6,332
Dec 10, 202516.2516.2516.1016.2016.20-0.31%21,581
Dec 9, 202516.4016.4516.1516.2516.25-1.81%32,106
Dec 8, 202516.4016.5516.4016.5516.550.30%7,442
Dec 5, 202516.5016.5016.5016.5016.50-15,047
Dec 4, 202516.5016.5016.5016.5016.50-10,761
Dec 3, 202516.6516.6516.4516.5016.500.30%8,487
Dec 2, 202516.8016.8016.4516.4516.45-1.20%10,233
Dec 1, 202516.4516.6516.4516.6516.651.22%6,817
Nov 28, 202516.3016.5516.3016.4516.450.92%7,215
Nov 27, 202516.5016.5016.2516.3016.30-1.21%25,101
Nov 26, 202516.5016.5516.5016.5016.501.23%9,163
Nov 25, 202516.4016.4016.3016.3016.30-0.91%16,038
Nov 24, 202516.3516.5016.3516.4516.45-0.30%15,251
Nov 21, 202516.3516.8016.1016.5016.50-0.90%21,624