Fu Yu Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 73.600 | 75.300 | 71.100 | 73.500 | 73.500 | 294,000 |
| 2024-05-09 | 76.800 | 80.800 | 73.200 | 73.200 | 73.200 | 560,000 |
| 2024-05-08 | 80.000 | 81.300 | 76.700 | 77.300 | 77.300 | 525,000 |
| 2024-05-07 | 84.100 | 89.000 | 80.100 | 81.300 | 81.300 | 792,000 |
| 2024-05-06 | 83.900 | 86.500 | 81.500 | 84.000 | 84.000 | 485,000 |
| 2024-05-03 | 80.000 | 84.300 | 77.300 | 82.800 | 82.800 | 652,000 |
| 2024-05-02 | 73.000 | 78.000 | 73.000 | 76.700 | 76.700 | 377,000 |
| 2024-04-30 | 72.000 | 74.900 | 68.700 | 72.700 | 72.700 | 740,000 |
| 2024-04-29 | 69.800 | 73.900 | 69.100 | 71.800 | 71.800 | 289,000 |
| 2024-04-26 | 67.800 | 69.400 | 67.500 | 69.000 | 69.000 | 197,000 |
| 2024-04-25 | 64.300 | 66.800 | 64.300 | 66.600 | 66.600 | 250,000 |
| 2024-04-24 | 65.200 | 65.300 | 62.600 | 64.300 | 64.300 | 207,000 |
| 2024-04-23 | 64.000 | 64.500 | 62.500 | 64.400 | 64.400 | 228,000 |
| 2024-04-22 | 64.800 | 67.300 | 61.800 | 62.200 | 62.200 | 386,000 |
| 2024-04-19 | 60.200 | 65.900 | 60.000 | 63.800 | 63.800 | 425,000 |
| 2024-04-18 | 56.000 | 62.300 | 56.000 | 62.300 | 62.300 | 473,000 |
| 2024-04-17 | 53.100 | 58.200 | 53.100 | 56.700 | 56.700 | 183,000 |
| 2024-04-16 | 60.500 | 60.500 | 53.100 | 53.800 | 53.800 | 596,000 |
| 2024-04-15 | 60.400 | 60.900 | 58.500 | 59.000 | 59.000 | 185,000 |
| 2024-04-12 | 60.600 | 61.500 | 58.300 | 60.400 | 60.400 | 186,000 |
| 2024-04-11 | 62.400 | 63.900 | 60.500 | 60.600 | 60.600 | 232,000 |
| 2024-04-10 | 61.200 | 64.300 | 60.500 | 62.100 | 62.100 | 351,000 |
| 2024-04-09 | 59.900 | 60.900 | 59.000 | 60.900 | 60.900 | 183,000 |
| 2024-04-08 | 54.600 | 59.000 | 54.500 | 58.700 | 58.700 | 233,000 |
| 2024-04-03 | 55.200 | 55.600 | 53.500 | 54.000 | 54.000 | 120,000 |
| 2024-04-02 | 52.900 | 55.000 | 52.900 | 54.300 | 54.300 | 206,000 |
| 2024-04-01 | 51.800 | 52.400 | 51.400 | 51.900 | 51.900 | 148,000 |
| 2024-03-29 | 51.400 | 52.200 | 51.300 | 51.600 | 51.600 | 63,000 |
| 2024-03-28 | 53.000 | 53.000 | 51.300 | 51.300 | 51.300 | 89,000 |
| 2024-03-27 | 49.800 | 52.500 | 49.600 | 51.800 | 51.800 | 336,000 |
| 2024-03-26 | 47.950 | 47.950 | 47.950 | 47.950 | 47.950 | 133,667 |
| 2024-03-25 | 47.950 | 47.950 | 47.950 | 47.950 | 47.950 | 58,245 |
| 2024-03-22 | 47.800 | 47.950 | 47.750 | 47.950 | 47.950 | 26,000 |
| 2024-03-21 | 47.950 | 48.150 | 47.700 | 48.100 | 48.100 | 95,000 |
| 2024-03-20 | 46.900 | 46.900 | 46.900 | 46.900 | 46.900 | 75,144 |
| 2024-03-19 | 45.950 | 47.650 | 45.950 | 46.900 | 46.900 | 41,000 |
| 2024-03-18 | 46.150 | 46.150 | 46.150 | 46.150 | 46.150 | 87,283 |
| 2024-03-15 | 45.800 | 46.400 | 45.700 | 46.150 | 46.150 | 93,000 |
| 2024-03-14 | 44.950 | 46.000 | 44.500 | 46.000 | 46.000 | 68,000 |
| 2024-03-13 | 46.300 | 46.300 | 44.950 | 44.950 | 44.950 | 235,000 |
| 2024-03-12 | 46.000 | 46.500 | 46.000 | 46.300 | 46.300 | 100,000 |
| 2024-03-11 | 42.750 | 46.250 | 42.750 | 46.000 | 46.000 | 534,000 |
| 2024-03-08 | 47.900 | 47.950 | 46.850 | 47.100 | 47.100 | 200,000 |
| 2024-03-07 | 48.900 | 48.900 | 47.750 | 47.750 | 47.750 | 135,000 |
| 2024-03-06 | 47.000 | 48.800 | 46.950 | 48.600 | 48.600 | 104,000 |
| 2024-03-05 | 47.500 | 47.500 | 46.750 | 47.200 | 47.200 | 131,000 |
| 2024-03-04 | 47.750 | 47.900 | 47.100 | 47.500 | 47.500 | 99,000 |
| 2024-03-01 | 47.800 | 48.650 | 47.400 | 47.600 | 47.600 | 114,000 |
| 2024-02-29 | 48.050 | 48.800 | 47.600 | 48.000 | 48.000 | 393,000 |
| 2024-02-27 | 48.950 | 49.050 | 47.800 | 48.800 | 48.800 | 110,000 |
| 2024-02-26 | 51.800 | 51.800 | 48.750 | 49.050 | 49.050 | 172,000 |
| 2024-02-23 | 52.500 | 53.200 | 51.500 | 51.600 | 51.600 | 103,000 |
| 2024-02-22 | 52.400 | 53.000 | 52.400 | 52.900 | 52.900 | 46,000 |
| 2024-02-21 | 52.800 | 53.100 | 51.800 | 53.000 | 53.000 | 186,000 |
| 2024-02-20 | 49.500 | 53.000 | 49.500 | 50.900 | 50.900 | 180,000 |
| 2024-02-19 | 49.500 | 50.100 | 49.300 | 49.450 | 49.450 | 145,000 |
| 2024-02-16 | 49.400 | 49.700 | 49.300 | 49.350 | 49.350 | 151,000 |
| 2024-02-15 | 49.400 | 49.700 | 49.400 | 49.450 | 49.450 | 68,000 |
| 2024-02-05 | 49.450 | 49.500 | 49.350 | 49.400 | 49.400 | 36,000 |
| 2024-02-02 | 49.500 | 49.650 | 49.300 | 49.500 | 49.500 | 50,000 |
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.