Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	49.500	49.650	49.150	49.550	49.550	66,000
2024-01-31	49.500	49.850	49.150	49.800	49.800	26,000
2024-01-30	49.450	50.600	49.450	49.500	49.500	212,000
2024-01-29	48.650	49.000	48.500	49.000	49.000	84,000
2024-01-26	48.500	48.600	48.150	48.350	48.350	26,000
2024-01-25	49.200	49.200	48.200	48.200	48.200	50,000
2024-01-24	49.800	49.850	48.800	48.800	48.800	60,000
2024-01-23	49.500	49.500	48.550	48.950	48.950	35,000
2024-01-22	47.050	50.900	47.050	49.450	49.450	166,000
2024-01-19	46.500	47.450	46.500	47.200	47.200	87,000
2024-01-18	46.200	46.550	46.050	46.450	46.450	97,000
2024-01-17	46.400	46.850	46.100	46.100	46.100	144,000
2024-01-16	47.050	48.000	45.800	46.600	46.600	429,000
2024-01-15	44.700	48.650	44.500	47.050	47.050	331,205
2024-01-12	44.500	44.700	44.150	44.500	44.500	108,000
2024-01-11	44.200	45.000	44.200	44.500	44.500	178,000
2024-01-10	45.400	45.400	43.350	44.200	44.200	514,000
2024-01-09	45.800	46.200	45.200	45.850	45.850	195,000
2024-01-08	42.650	46.900	42.650	45.800	45.800	368,000
2024-01-05	41.150	42.650	40.800	42.650	42.650	131,000
2024-01-04	41.200	41.300	41.000	41.200	41.200	74,000
2024-01-03	41.200	42.000	41.000	41.200	41.200	114,000
2024-01-02	40.000	41.800	40.000	41.800	41.800	139,000
2023-12-29	40.000	40.000	39.500	40.000	40.000	22,000
2023-12-28	39.750	39.750	39.450	39.750	39.750	42,000
2023-12-27	39.600	40.600	39.600	40.600	40.600	11,000
2023-12-26	39.850	39.850	39.350	39.600	39.600	12,000
2023-12-25	39.750	40.000	39.300	39.850	39.850	29,000
2023-12-22	39.300	40.600	39.300	40.600	40.600	6,000
2023-12-21	39.400	39.800	39.200	39.450	39.450	6,000
2023-12-20	39.800	39.950	39.800	39.900	39.900	10,000
2023-12-19	39.600	39.750	39.200	39.750	39.750	15,000
2023-12-18	39.350	39.700	38.900	39.600	39.600	57,000
2023-12-15	38.850	39.750	38.550	39.150	39.150	27,000
2023-12-14	39.550	39.550	38.100	38.650	38.650	67,000
2023-12-13	40.050	40.050	39.300	39.300	39.300	13,000
2023-12-12	41.800	41.800	39.900	40.050	40.050	69,000
2023-12-11	40.250	40.300	39.000	39.850	39.850	203,000
2023-12-08	39.700	40.000	39.700	40.000	40.000	1,000
2023-12-07	40.000	40.200	38.600	38.600	38.600	26,000
2023-12-06	38.900	40.000	38.900	40.000	40.000	40,000
2023-12-05	38.900	38.900	38.650	38.900	38.900	17,000
2023-12-04	38.200	38.950	38.200	38.900	38.900	52,000
2023-12-01	37.500	38.450	37.500	38.150	38.150	67,000
2023-11-30	37.350	37.500	37.250	37.450	37.450	17,000
2023-11-29	37.200	37.500	37.200	37.300	37.300	21,000
2023-11-28	37.350	37.350	37.050	37.200	37.200	29,000
2023-11-27	36.900	37.300	36.900	37.000	37.000	28,000
2023-11-24	36.900	37.550	36.900	37.550	37.550	1,000
2023-11-23	36.850	36.900	36.600	36.650	36.650	27,000
2023-11-22	37.550	37.550	37.100	37.100	37.100	19,000
2023-11-21	37.300	37.300	37.000	37.200	37.200	33,000
2023-11-20	37.050	37.950	37.000	37.450	37.450	36,000
2023-11-17	36.600	37.650	36.600	37.400	37.400	48,000
2023-11-16	36.000	36.450	36.000	36.450	36.450	46,000
2023-11-15	35.400	36.450	35.400	35.650	35.650	27,000
2023-11-14	35.550	35.750	35.500	35.600	35.600	14,000
2023-11-13	35.200	35.950	35.200	35.750	35.750	17,000
2023-11-10	35.400	35.650	35.000	35.550	35.550	19,000
2023-11-09	34.900	35.800	34.800	35.550	35.550	66,000

← NewerPage 12 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.