Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	35.900	35.900	35.450	35.450	35.450	43,000
2023-11-07	35.800	36.200	35.500	35.700	35.700	53,000
2023-11-06	36.550	36.550	36.500	36.500	36.500	4,000
2023-11-03	35.400	36.000	35.350	36.000	36.000	15,000
2023-11-02	34.800	35.700	34.800	35.400	35.400	6,000
2023-11-01	36.600	37.600	34.400	34.800	34.800	179,000
2023-10-31	37.000	37.000	36.200	36.550	36.550	33,000
2023-10-30	38.100	38.100	37.150	37.350	37.350	4,000
2023-10-27	37.200	37.200	36.700	37.050	37.050	28,000
2023-10-26	37.500	37.500	37.500	37.500	37.500	0
2023-10-25	37.500	37.650	37.500	37.500	37.500	19,000
2023-10-24	38.050	38.050	37.100	37.550	37.550	24,000
2023-10-23	38.500	38.500	36.550	37.150	37.150	76,000
2023-10-20	39.350	39.350	37.600	38.900	38.900	12,000
2023-10-19	37.550	39.350	37.550	39.000	39.000	13,000
2023-10-18	39.350	39.350	39.000	39.350	39.350	9,000
2023-10-17	38.600	39.550	38.600	39.550	39.550	9,000
2023-10-16	39.700	39.700	39.700	39.700	39.700	0
2023-10-13	38.550	39.700	38.550	39.700	39.700	2,000
2023-10-12	40.000	40.000	39.000	39.450	39.450	28,000
2023-10-11	40.350	40.400	39.550	39.800	39.800	43,000
2023-10-06	40.850	40.850	39.900	40.250	40.250	69,000
2023-10-05	40.000	40.250	39.900	40.200	40.200	41,000
2023-10-04	40.000	40.450	40.000	40.250	40.250	7,000
2023-10-03	40.150	40.450	40.150	40.300	40.300	13,000
2023-10-02	40.300	40.700	40.200	40.200	40.200	36,000
2023-09-28	40.100	40.150	39.950	40.100	40.100	10,000
2023-09-27	40.100	40.150	40.000	40.050	40.050	8,000
2023-09-26	39.950	40.150	39.950	40.000	40.000	10,000
2023-09-25	39.950	39.950	39.950	39.950	39.950	2,000
2023-09-22	39.900	40.150	39.750	39.950	39.950	21,000
2023-09-21	40.000	40.000	40.000	40.000	40.000	1,000
2023-09-20	40.000	40.250	39.800	39.900	39.900	15,000
2023-09-19	40.000	40.150	39.950	40.150	40.150	22,000
2023-09-18	40.250	40.250	40.050	40.100	40.100	15,000
2023-09-15	40.250	40.250	39.600	40.250	40.250	49,000
2023-09-14	39.750	40.300	39.750	40.250	40.250	10,000
2023-09-13	39.800	39.950	39.750	39.950	39.950	19,000
2023-09-12	39.500	40.400	39.500	39.950	39.950	48,000
2023-09-11	39.200	39.500	39.150	39.500	39.500	26,000
2023-09-08	38.900	39.150	38.900	39.150	39.150	42,000
2023-09-07	38.700	38.750	38.500	38.750	38.750	16,000
2023-09-06	38.350	38.750	38.350	38.750	38.750	13,000
2023-09-05	38.200	38.500	38.150	38.500	38.500	19,000
2023-09-04	38.000	38.850	38.000	38.600	38.600	41,000
2023-09-01	37.800	38.000	37.800	38.000	38.000	58,000
2023-08-31	37.700	38.050	37.550	37.750	37.750	27,000
2023-08-30	37.100	37.900	37.100	37.700	37.700	54,000
2023-08-29	37.000	37.250	36.900	37.250	37.250	44,000
2023-08-28	37.000	37.250	36.500	37.200	37.200	28,000
2023-08-25	36.750	37.300	36.700	37.300	37.300	7,000
2023-08-24	36.900	36.900	36.700	36.800	36.800	19,000
2023-08-23	36.050	36.550	36.000	36.500	36.500	25,000
2023-08-22	37.150	37.750	37.000	37.200	36.000	46,000
2023-08-21	37.150	37.150	36.900	37.000	35.807	81,000
2023-08-18	37.150	37.550	36.850	37.150	35.952	34,000
2023-08-17	36.800	37.400	36.300	37.150	35.952	30,000
2023-08-16	36.550	36.750	36.550	36.750	36.750	27,000
2023-08-15	36.400	36.950	36.350	36.550	36.550	14,000
2023-08-14	36.200	36.650	36.100	36.250	36.250	36,000

← NewerPage 13 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.