Fu Yu Property Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	96.800	97.500	96.800	96.800	96.800	263,000
2024-08-02	117.00	121.00	107.50	107.50	107.50	1,287,000
2024-08-01	115.00	123.50	113.00	119.00	119.00	1,412,000
2024-07-31	120.00	125.00	112.50	118.00	118.00	1,907,000
2024-07-30	109.50	117.50	102.00	117.50	117.50	1,782,000
2024-07-29	105.50	109.50	105.00	109.50	109.50	934,000
2024-07-26	90.500	99.600	88.200	99.600	99.600	560,000
2024-07-25	90.600	90.600	90.600	90.600	90.600	0
2024-07-24	90.600	90.600	90.600	90.600	90.600	0
2024-07-23	88.200	92.000	88.200	90.600	90.600	267,000
2024-07-22	88.300	88.800	84.700	87.500	87.500	539,000
2024-07-19	95.900	95.900	89.200	91.000	91.000	418,000
2024-07-18	95.300	98.900	95.200	96.100	96.100	341,000
2024-07-17	94.900	97.200	91.700	96.900	96.900	555,000
2024-07-16	82.500	89.500	82.500	89.500	89.500	341,000
2024-07-15	79.800	82.300	79.400	81.500	81.500	125,000
2024-07-12	80.000	80.800	79.300	79.900	79.900	146,000
2024-07-11	76.900	80.300	76.600	79.900	79.900	268,000
2024-07-10	72.300	77.200	72.300	76.900	76.900	184,000
2024-07-09	73.400	74.100	72.100	73.000	73.000	82,000
2024-07-08	78.000	78.200	74.000	74.000	74.000	172,000
2024-07-05	73.500	76.700	73.000	76.000	76.000	208,000
2024-07-04	72.000	73.500	71.900	72.800	72.800	95,000
2024-07-03	72.200	73.000	72.000	72.100	72.100	41,000
2024-07-02	73.000	73.000	72.000	72.400	72.400	47,000
2024-07-01	71.800	73.700	71.600	73.000	73.000	93,000
2024-06-28	71.800	73.000	71.700	71.700	71.700	67,000
2024-06-27	71.400	71.600	71.400	71.500	71.500	38,000
2024-06-26	71.900	72.500	71.700	71.800	71.800	55,000
2024-06-25	71.800	72.300	71.000	71.700	71.700	47,000
2024-06-24	73.200	73.200	71.400	71.900	71.900	63,000
2024-06-21	71.900	72.000	71.100	71.500	71.500	44,000
2024-06-20	72.000	73.000	71.400	71.700	71.700	56,000
2024-06-19	72.300	72.900	71.400	72.200	72.200	130,000
2024-06-18	72.400	72.800	72.100	72.100	72.100	18,000
2024-06-17	72.800	72.800	72.200	72.400	72.400	30,000
2024-06-14	71.000	73.800	71.000	72.800	72.800	52,000
2024-06-13	71.800	72.200	71.200	71.300	71.300	38,000
2024-06-12	71.400	71.500	69.300	71.400	71.400	200,000
2024-06-11	77.300	77.300	70.600	71.600	71.600	265,000
2024-06-07	74.300	76.000	73.800	75.000	75.000	137,000
2024-06-06	74.800	74.800	73.000	73.500	73.500	62,000
2024-06-05	76.000	76.000	73.600	74.100	74.100	110,000
2024-06-04	74.900	75.900	74.000	75.200	75.200	119,000
2024-06-03	75.000	77.000	73.000	74.100	74.100	102,000
2024-05-31	71.300	74.000	71.300	72.500	72.500	155,000
2024-05-30	70.400	72.500	70.400	70.900	70.900	131,000
2024-05-29	69.600	71.300	69.300	70.400	70.400	64,000
2024-05-28	68.900	71.500	68.700	70.300	70.300	167,000
2024-05-27	68.500	69.800	68.000	68.400	68.400	99,000
2024-05-24	66.700	69.300	66.400	68.000	68.000	140,000
2024-05-23	73.100	73.100	66.500	66.700	66.700	434,000
2024-05-22	73.500	73.500	71.000	72.200	72.200	129,000
2024-05-21	72.400	72.400	70.700	71.500	71.500	221,000
2024-05-20	74.000	75.500	72.800	72.800	72.800	151,000
2024-05-17	72.100	73.600	71.600	73.100	73.100	151,000
2024-05-16	69.300	72.600	69.300	72.100	72.100	235,000
2024-05-15	69.200	70.900	68.400	69.300	69.300	239,000
2024-05-14	72.200	73.800	69.000	69.200	69.200	485,000
2024-05-13	73.600	75.200	71.800	73.600	73.600	255,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	1.5000 TWD
2025-08-19	1.8000 TWD
2024-08-23	1.3000 TWD
2023-08-23	1.2000 TWD
2022-08-23	1.3000 TWD
2021-09-29	1.2000 TWD
2020-08-25	1.2000 TWD
2019-08-29	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.