Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	35.500	35.850	35.500	35.750	35.750	27,000
2023-05-16	35.650	35.750	35.450	35.750	35.750	28,000
2023-05-15	35.600	35.900	35.500	35.750	35.750	20,000
2023-05-12	35.400	36.000	35.400	36.000	36.000	45,000
2023-05-11	35.700	36.000	35.400	35.600	35.600	46,000
2023-05-10	35.950	35.950	35.600	35.850	35.850	34,000
2023-05-09	36.000	36.100	35.750	35.850	35.850	39,000
2023-05-08	36.000	36.250	35.900	36.050	36.050	38,000
2023-05-05	36.300	36.400	35.950	36.150	36.150	63,000
2023-05-04	35.900	36.150	35.900	36.100	36.100	11,000
2023-05-03	35.800	36.000	35.600	35.900	35.900	68,000
2023-05-02	36.000	36.200	35.500	36.050	36.050	41,000
2023-04-28	35.400	35.950	35.400	35.850	35.850	71,000
2023-04-27	34.950	35.500	34.950	35.400	35.400	62,000
2023-04-26	34.500	35.350	34.500	35.050	35.050	84,000
2023-04-25	34.700	34.850	34.250	34.500	34.500	24,000
2023-04-24	34.700	34.850	34.350	34.550	34.550	34,000
2023-04-21	34.800	34.800	34.100	34.600	34.600	162,000
2023-04-20	34.700	34.850	34.450	34.600	34.600	41,000
2023-04-19	34.800	35.100	34.350	34.700	34.700	96,000
2023-04-18	34.850	34.850	34.350	34.800	34.800	94,000
2023-04-17	34.700	35.400	34.700	34.850	34.850	33,000
2023-04-14	34.550	35.000	34.550	34.950	34.950	89,000
2023-04-13	34.600	35.200	34.200	34.550	34.550	84,000
2023-04-12	35.450	35.450	34.600	34.600	34.600	173,000
2023-04-11	34.200	35.450	34.200	34.800	34.800	161,000
2023-04-10	32.900	34.200	32.900	34.200	34.200	225,000
2023-04-07	32.950	33.200	32.250	32.950	32.950	171,000
2023-04-06	31.250	33.200	31.250	32.950	32.950	332,000
2023-03-31	31.000	31.650	30.800	31.450	31.450	141,000
2023-03-30	28.950	31.850	28.950	31.050	31.050	1,108,000
2023-03-29	31.200	31.750	30.000	30.000	30.000	857,000
2023-03-28	34.300	34.850	33.300	33.300	33.300	799,000
2023-03-27	36.200	37.350	36.200	37.000	37.000	139,000
2023-03-24	35.950	36.150	35.850	36.000	36.000	69,000
2023-03-23	36.200	36.300	35.900	35.950	35.950	75,000
2023-03-22	36.250	36.850	36.100	36.200	36.200	104,000
2023-03-21	34.650	36.200	34.650	35.800	35.800	203,000
2023-03-20	33.300	34.450	33.200	34.300	34.300	120,000
2023-03-17	33.100	33.350	33.100	33.250	33.250	147,000
2023-03-16	32.850	33.300	32.850	32.900	32.900	84,000
2023-03-15	33.200	33.450	32.650	32.850	32.850	81,000
2023-03-14	33.000	33.150	32.250	32.400	32.400	246,000
2023-03-13	33.400	33.550	33.000	33.150	33.150	172,000
2023-03-10	33.200	33.300	32.950	33.100	33.100	171,000
2023-03-09	33.200	33.250	33.000	33.250	33.250	136,000
2023-03-08	33.200	33.300	33.150	33.200	33.200	63,000
2023-03-07	33.100	33.250	33.100	33.200	33.200	147,000
2023-03-06	33.500	33.500	33.150	33.200	33.200	76,000
2023-03-03	33.050	33.550	33.050	33.050	33.050	105,000
2023-03-02	33.000	33.150	32.800	32.950	32.950	208,000
2023-03-01	30.750	33.450	30.750	32.400	32.400	299,000
2023-02-24	30.200	30.700	30.200	30.700	30.700	45,000
2023-02-23	30.150	30.450	30.150	30.300	30.300	51,000
2023-02-22	30.300	30.300	29.900	30.250	30.250	89,000
2023-02-21	30.200	30.400	30.100	30.250	30.250	50,000
2023-02-20	30.350	30.350	30.000	30.250	30.250	103,000
2023-02-17	30.300	30.550	30.100	30.350	30.350	89,000
2023-02-16	30.250	30.300	30.150	30.250	30.250	65,000
2023-02-15	30.300	30.350	30.150	30.300	30.300	27,000

← NewerPage 15 of 21 · 1,220 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.