Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	36.200	36.650	36.100	36.250	36.250	36,000
2023-08-11	36.600	36.750	36.200	36.700	36.700	13,000
2023-08-10	37.200	37.200	36.700	36.850	36.850	18,000
2023-08-09	36.750	37.050	36.600	36.950	36.950	29,000
2023-08-08	35.750	38.000	35.750	36.750	36.750	145,000
2023-08-07	35.600	35.950	35.400	35.500	35.500	40,000
2023-08-04	35.550	35.650	35.200	35.500	35.500	15,000
2023-08-03	35.450	35.450	35.450	35.450	35.450	0
2023-08-02	35.750	35.750	35.250	35.450	35.450	20,000
2023-08-01	35.550	35.550	35.300	35.450	35.450	40,000
2023-07-31	35.100	35.550	35.100	35.400	35.400	23,000
2023-07-28	36.000	36.000	35.000	35.400	35.400	76,000
2023-07-27	35.400	35.900	35.400	35.550	35.550	141,000
2023-07-26	34.600	35.150	34.600	35.100	35.100	32,000
2023-07-25	34.500	34.700	34.500	34.500	34.500	15,000
2023-07-24	34.150	34.650	34.150	34.450	34.450	29,000
2023-07-21	34.400	34.700	34.400	34.700	34.700	12,000
2023-07-20	34.250	34.700	34.200	34.700	34.700	11,000
2023-07-19	34.450	34.500	34.350	34.400	34.400	21,000
2023-07-18	34.700	34.850	34.150	34.550	34.550	39,000
2023-07-17	34.700	35.000	34.400	34.800	34.800	7,000
2023-07-14	34.700	35.050	34.700	34.950	34.950	5,000
2023-07-13	34.800	35.100	34.800	34.950	34.950	6,000
2023-07-12	35.300	35.300	34.700	35.100	35.100	19,000
2023-07-11	35.100	35.450	35.050	35.300	35.300	14,000
2023-07-10	35.000	35.100	34.950	35.000	35.000	248,000
2023-07-07	34.700	34.950	34.600	34.950	34.950	37,000
2023-07-06	34.700	34.850	34.450	34.850	34.850	9,000
2023-07-05	34.450	34.850	34.450	34.850	34.850	100,000
2023-07-04	34.500	34.500	34.000	34.200	34.200	21,000
2023-07-03	34.000	34.600	33.800	34.500	34.500	66,000
2023-06-30	34.000	34.050	33.700	33.900	33.900	44,000
2023-06-29	34.000	34.000	33.700	34.000	34.000	21,000
2023-06-28	34.000	34.000	33.700	34.000	34.000	12,000
2023-06-27	34.300	34.300	33.700	34.000	34.000	35,000
2023-06-26	34.700	34.950	34.000	34.300	34.300	44,000
2023-06-21	34.400	34.900	34.050	34.850	34.850	47,000
2023-06-20	33.500	34.000	33.350	34.000	34.000	50,000
2023-06-19	33.150	34.000	32.950	33.400	33.400	166,000
2023-06-16	33.950	33.950	32.750	32.950	32.950	218,000
2023-06-15	34.350	34.350	33.800	33.950	33.950	74,000
2023-06-14	34.700	34.850	34.200	34.200	34.200	100,000
2023-06-13	34.750	34.900	34.350	34.700	34.700	91,000
2023-06-12	34.750	35.400	34.550	34.750	34.750	192,000
2023-06-09	35.900	36.000	35.700	36.000	36.000	24,000
2023-06-08	35.850	35.900	35.600	35.900	35.900	76,000
2023-06-07	36.000	36.150	35.650	35.850	35.850	42,000
2023-06-06	36.500	36.650	36.000	36.400	36.400	18,000
2023-06-05	36.500	36.600	36.050	36.500	36.500	8,000
2023-06-02	35.950	36.400	35.950	36.400	36.400	5,000
2023-06-01	36.300	36.300	35.950	36.250	36.250	34,000
2023-05-31	36.500	36.500	36.200	36.300	36.300	26,000
2023-05-30	36.300	36.550	36.250	36.400	36.400	17,000
2023-05-29	36.950	36.950	36.300	36.550	36.550	62,000
2023-05-26	36.950	37.100	36.850	36.950	36.950	48,000
2023-05-25	36.800	37.200	36.800	37.100	37.100	31,000
2023-05-24	37.200	37.350	36.600	36.800	36.800	28,000
2023-05-23	37.000	37.350	36.900	37.200	37.200	41,000
2023-05-22	35.850	37.000	35.850	37.000	37.000	122,000
2023-05-19	35.650	36.000	35.650	35.800	35.800	52,000

← NewerPage 14 of 21 · 1,218 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.