Fu Burg Industrial Co., Ltd. 8929
TPEX · Taiwan · Process Industries
TWD 13.10-0.10 (-0.76%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 13.10 | -0.76% | TWD 13.05 | TWD 13.10 | TWD 13.05 | 7.00K |
| 2026-09-30 | TWD 13.20 | +2.33% | TWD 12.85 | TWD 13.25 | TWD 12.80 | 25.10K |
| 2026-09-29 | TWD 12.90 | -0.39% | TWD 12.95 | TWD 12.95 | TWD 12.85 | 5.00K |
| 2026-09-24 | TWD 12.95 | +1.17% | TWD 12.85 | TWD 12.95 | TWD 12.80 | 5.00K |
| 2026-09-23 | TWD 12.80 | -0.39% | TWD 12.85 | TWD 12.90 | TWD 12.75 | 13.00K |
| 2026-09-22 | TWD 12.85 | -0.39% | TWD 12.85 | TWD 13.00 | TWD 12.85 | 15.45K |
| 2026-09-21 | TWD 12.90 | -0.77% | TWD 13.00 | TWD 13.00 | TWD 12.80 | 19.87K |
| 2026-09-18 | TWD 13.00 | 0.00% | TWD 13.00 | TWD 13.00 | TWD 13.00 | 0 |
| 2026-09-17 | TWD 13.00 | 0.00% | TWD 13.05 | TWD 13.25 | TWD 13.00 | 12.00K |
| 2026-09-16 | TWD 13.00 | 0.00% | TWD 12.95 | TWD 13.00 | TWD 12.95 | 6.10K |
| 2026-09-15 | TWD 13.00 | 0.00% | TWD 12.90 | TWD 13.00 | TWD 12.90 | 5.01K |
| 2026-09-14 | TWD 13.00 | +0.39% | TWD 12.90 | TWD 13.10 | TWD 12.80 | 23.00K |
| 2026-09-11 | TWD 12.95 | -0.38% | TWD 12.95 | TWD 12.95 | TWD 12.95 | 2.00K |
| 2026-09-10 | TWD 13.00 | 0.00% | TWD 13.00 | TWD 13.05 | TWD 13.00 | 5.00K |
| 2026-09-09 | TWD 13.00 | -0.38% | TWD 13.00 | TWD 13.00 | TWD 13.00 | 5.01K |
| 2026-09-08 | TWD 13.05 | +1.16% | TWD 13.05 | TWD 13.05 | TWD 13.05 | 1.00K |
| 2026-09-07 | TWD 12.90 | -1.53% | TWD 13.25 | TWD 13.25 | TWD 12.90 | 27.15K |
| 2026-09-04 | TWD 13.10 | 0.00% | TWD 13.10 | TWD 13.10 | TWD 13.10 | 0 |
| 2026-09-03 | TWD 13.10 | +0.38% | TWD 13.10 | TWD 13.10 | TWD 13.10 | 3.00K |
| 2026-09-02 | TWD 13.05 | -0.76% | TWD 13.20 | TWD 13.20 | TWD 13.05 | 5.00K |
| 2026-09-01 | TWD 13.15 | -0.75% | TWD 13.10 | TWD 13.20 | TWD 13.10 | 7.13K |
| 2026-08-31 | TWD 13.25 | -0.38% | TWD 13.40 | TWD 13.40 | TWD 13.25 | 6.00K |
| 2026-08-28 | TWD 13.30 | -1.12% | TWD 13.40 | TWD 13.40 | TWD 13.30 | 11.10K |
| 2026-08-27 | TWD 13.45 | +0.37% | TWD 13.40 | TWD 13.45 | TWD 13.30 | 4.10K |
| 2026-08-26 | TWD 13.40 | +0.75% | TWD 13.30 | TWD 13.45 | TWD 13.30 | 8.49K |
| 2026-08-25 | TWD 13.30 | +0.76% | TWD 13.20 | TWD 13.30 | TWD 13.20 | 2.00K |
| 2026-08-24 | TWD 13.20 | 0.00% | TWD 13.15 | TWD 13.20 | TWD 13.10 | 8.37K |
| 2026-08-21 | TWD 13.20 | -0.38% | TWD 13.20 | TWD 13.20 | TWD 13.15 | 10.00K |
| 2026-08-20 | TWD 13.25 | +0.76% | TWD 13.15 | TWD 13.25 | TWD 13.05 | 27.48K |
| 2026-08-19 | TWD 13.15 | -0.75% | TWD 13.25 | TWD 13.25 | TWD 13.05 | 14.00K |
| 2026-08-18 | TWD 13.25 | +0.38% | TWD 13.25 | TWD 13.30 | TWD 13.25 | 4.03K |
| 2026-08-17 | TWD 13.20 | -1.49% | TWD 13.20 | TWD 13.30 | TWD 13.10 | 20.00K |
| 2026-08-14 | TWD 13.40 | -0.37% | TWD 13.35 | TWD 13.45 | TWD 13.15 | 8.25K |
| 2026-08-13 | TWD 13.45 | -0.37% | TWD 13.55 | TWD 13.55 | TWD 13.40 | 11.57K |
| 2026-08-12 | TWD 13.50 | +0.37% | TWD 13.75 | TWD 14.50 | TWD 13.50 | 135.02K |
| 2026-08-11 | TWD 13.45 | +1.51% | TWD 13.55 | TWD 14.00 | TWD 13.40 | 14.04K |
| 2026-08-10 | TWD 13.25 | -0.38% | TWD 13.15 | TWD 13.30 | TWD 13.05 | 34.00K |
| 2026-08-07 | TWD 13.30 | +0.76% | TWD 13.30 | TWD 13.40 | TWD 13.30 | 6.00K |
| 2026-08-06 | TWD 13.20 | +0.76% | TWD 13.10 | TWD 13.20 | TWD 13.10 | 11.00K |
| 2026-08-05 | TWD 13.10 | -0.38% | TWD 13.15 | TWD 13.15 | TWD 13.00 | 19.00K |
| 2026-08-04 | TWD 13.15 | -0.38% | TWD 13.10 | TWD 13.20 | TWD 12.95 | 36.06K |
| 2026-08-03 | TWD 13.20 | 0.00% | TWD 13.05 | TWD 13.20 | TWD 13.05 | 18.00K |
| 2026-07-31 | TWD 13.20 | -0.38% | TWD 13.40 | TWD 13.40 | TWD 13.10 | 22.63K |
| 2026-07-30 | TWD 13.25 | -0.38% | TWD 13.20 | TWD 13.25 | TWD 13.20 | 5.00K |
| 2026-07-29 | TWD 13.30 | +0.38% | TWD 13.15 | TWD 13.30 | TWD 13.10 | 19.00K |
| 2026-07-28 | TWD 13.25 | -4.68% | TWD 13.65 | TWD 13.65 | TWD 13.20 | 25.00K |
| 2026-07-27 | TWD 13.90 | +1.46% | TWD 13.90 | TWD 13.90 | TWD 13.90 | 1.00K |
| 2026-07-24 | TWD 13.70 | +0.74% | TWD 13.55 | TWD 13.70 | TWD 13.55 | 3.10K |
| 2026-07-23 | TWD 13.60 | 0.00% | TWD 13.70 | TWD 13.95 | TWD 13.60 | 14.00K |
| 2026-07-22 | TWD 13.60 | -2.51% | TWD 13.75 | TWD 13.85 | TWD 13.55 | 20.44K |
| 2026-07-21 | TWD 13.95 | +0.36% | TWD 13.90 | TWD 13.95 | TWD 13.65 | 26.07K |
| 2026-07-20 | TWD 13.90 | -0.36% | TWD 14.10 | TWD 14.10 | TWD 13.70 | 18.10K |
| 2026-07-17 | TWD 13.95 | -3.12% | TWD 14.10 | TWD 14.10 | TWD 13.85 | 14.02K |
| 2026-07-16 | TWD 14.40 | +0.70% | TWD 14.15 | TWD 14.40 | TWD 14.15 | 14.05K |
| 2026-07-15 | TWD 14.30 | 0.00% | TWD 14.30 | TWD 14.30 | TWD 14.30 | 0 |
| 2026-07-14 | TWD 14.30 | -3.05% | TWD 14.40 | TWD 14.40 | TWD 14.10 | 19.02K |
| 2026-07-13 | TWD 14.75 | -1.67% | TWD 14.90 | TWD 15.00 | TWD 14.70 | 32.00K |
| 2026-07-10 | TWD 15.00 | 0.00% | TWD 15.00 | TWD 15.00 | TWD 15.00 | 0 |
| 2026-07-09 | TWD 15.00 | +3.45% | TWD 15.00 | TWD 15.90 | TWD 14.60 | 192.10K |
| 2026-07-08 | TWD 14.50 | +0.35% | TWD 14.60 | TWD 14.60 | TWD 14.35 | 24.00K |
| 2026-07-07 | TWD 14.45 | 0.00% | TWD 14.40 | TWD 14.65 | TWD 14.40 | 30.67K |
| 2026-07-06 | TWD 14.45 | -0.34% | TWD 14.50 | TWD 14.50 | TWD 14.30 | 14.02K |
| 2026-07-03 | TWD 14.50 | +3.94% | TWD 13.80 | TWD 14.50 | TWD 13.80 | 83.04K |
| 2026-07-02 | TWD 13.95 | -0.36% | TWD 14.15 | TWD 14.15 | TWD 13.85 | 9.25K |
| 2026-07-01 | TWD 14.00 | +2.56% | TWD 13.95 | TWD 14.40 | TWD 13.65 | 77.06K |
| 2026-06-30 | TWD 13.65 | +0.74% | TWD 13.55 | TWD 13.65 | TWD 13.25 | 41.09K |
| 2026-06-29 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.55 | TWD 13.55 | 10.00K |
| 2026-06-26 | TWD 13.55 | -1.09% | TWD 13.65 | TWD 13.65 | TWD 13.50 | 15.01K |
| 2026-06-25 | TWD 13.70 | -1.08% | TWD 13.90 | TWD 13.90 | TWD 13.60 | 25.70K |
| 2026-06-24 | TWD 13.85 | +1.47% | TWD 13.65 | TWD 13.90 | TWD 13.65 | 11.65K |
| 2026-06-23 | TWD 13.65 | -0.73% | TWD 13.75 | TWD 13.75 | TWD 13.60 | 31.77K |
| 2026-06-22 | TWD 13.75 | -1.79% | TWD 14.05 | TWD 14.05 | TWD 13.75 | 65.29K |
| 2026-06-18 | TWD 14.00 | +0.72% | TWD 14.15 | TWD 14.15 | TWD 13.90 | 30.18K |
| 2026-06-17 | TWD 13.90 | -0.71% | TWD 14.00 | TWD 14.00 | TWD 13.90 | 28.10K |
| 2026-06-16 | TWD 14.00 | -0.36% | TWD 14.05 | TWD 14.05 | TWD 14.00 | 6.13K |
| 2026-06-15 | TWD 14.05 | -0.71% | TWD 14.10 | TWD 14.30 | TWD 13.95 | 40.23K |
| 2026-06-12 | TWD 14.15 | -1.05% | TWD 13.95 | TWD 14.40 | TWD 13.95 | 36.28K |
| 2026-06-11 | TWD 14.30 | 0.00% | TWD 14.15 | TWD 14.35 | TWD 13.90 | 19.50K |
| 2026-06-10 | TWD 14.30 | -2.39% | TWD 14.50 | TWD 14.50 | TWD 14.30 | 19.10K |
| 2026-06-09 | TWD 14.65 | +0.34% | TWD 14.70 | TWD 14.70 | TWD 14.55 | 9.00K |
| 2026-06-08 | TWD 14.60 | -2.34% | TWD 13.75 | TWD 14.65 | TWD 13.50 | 69.00K |
| 2026-06-05 | TWD 14.95 | +2.05% | TWD 14.65 | TWD 15.00 | TWD 14.65 | 18.00K |
| 2026-06-04 | TWD 14.65 | -0.68% | TWD 14.75 | TWD 14.75 | TWD 14.45 | 28.23K |
| 2026-06-03 | TWD 14.75 | -1.01% | TWD 14.20 | TWD 15.00 | TWD 14.10 | 219.34K |
| 2026-06-02 | TWD 14.90 | +9.96% | TWD 13.80 | TWD 14.90 | TWD 13.80 | 158.09K |
| 2026-06-01 | TWD 13.55 | -0.37% | TWD 13.75 | TWD 13.75 | TWD 13.50 | 43.19K |
| 2026-05-29 | TWD 13.60 | +0.37% | TWD 13.50 | TWD 13.60 | TWD 13.45 | 48.69K |
| 2026-05-28 | TWD 13.55 | -1.45% | TWD 13.75 | TWD 13.75 | TWD 13.45 | 84.01K |
| 2026-05-27 | TWD 13.75 | -0.72% | TWD 13.80 | TWD 13.80 | TWD 13.70 | 26.18K |
| 2026-05-26 | TWD 13.85 | -1.77% | TWD 14.00 | TWD 14.00 | TWD 13.80 | 39.58K |