Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	30.300	30.450	30.100	30.300	30.300	87,000
2023-02-13	30.400	30.700	30.000	30.400	30.400	70,000
2023-02-10	30.700	30.750	30.300	30.400	30.400	82,000
2023-02-09	30.500	30.650	30.250	30.550	30.550	106,000
2023-02-08	30.500	30.800	30.400	30.500	30.500	126,000
2023-02-07	30.050	30.700	30.050	30.500	30.500	135,000
2023-02-06	29.500	30.000	29.500	29.950	29.950	65,000
2023-02-03	29.300	29.900	29.250	29.500	29.500	81,000
2023-02-02	29.100	29.700	29.000	29.550	29.550	196,000
2023-02-01	27.650	28.800	27.600	28.750	28.750	152,000
2023-01-31	27.600	27.750	27.500	27.600	27.600	78,000
2023-01-30	27.400	27.500	27.200	27.500	27.500	102,000
2023-01-17	26.950	27.200	26.950	27.200	27.200	29,000
2023-01-16	27.250	27.250	26.900	26.950	26.950	26,000
2023-01-13	26.950	27.150	26.800	26.950	26.950	69,000
2023-01-12	26.750	27.150	26.650	26.900	26.900	57,000
2023-01-11	27.100	27.150	26.550	26.750	26.750	139,000
2023-01-10	27.400	27.400	26.500	27.100	27.100	211,000
2023-01-09	27.450	27.450	26.800	27.200	27.200	135,000
2023-01-06	26.800	27.600	26.800	27.400	27.400	108,000
2023-01-05	26.800	26.950	26.550	26.800	26.800	25,000
2023-01-04	26.000	26.650	26.000	26.500	26.500	59,000
2023-01-03	25.700	26.300	25.700	26.100	26.100	29,000
2022-12-30	25.550	25.950	25.450	25.850	25.850	43,000
2022-12-29	25.700	25.950	25.350	25.500	25.500	79,000
2022-12-28	25.950	26.150	25.600	25.800	25.800	114,000
2022-12-27	25.650	26.000	25.500	25.700	25.700	59,000
2022-12-26	26.300	27.000	25.500	25.700	25.700	86,000
2022-12-23	26.300	26.600	26.100	26.300	26.300	95,000
2022-12-22	26.600	26.850	26.350	26.750	26.750	58,000
2022-12-21	26.750	27.500	26.750	26.950	26.950	27,000
2022-12-20	27.850	27.950	26.150	26.900	26.900	52,000
2022-12-19	28.150	28.150	27.800	27.950	27.950	32,000
2022-12-16	27.950	28.000	27.800	27.950	27.950	35,000
2022-12-15	27.700	28.050	27.700	27.950	27.950	77,000
2022-12-14	27.900	27.900	27.500	27.750	27.750	76,000
2022-12-13	27.700	28.300	27.700	27.800	27.800	69,000
2022-12-12	26.500	28.750	26.300	27.750	27.750	249,000
2022-12-09	26.050	26.400	26.050	26.350	26.350	98,000
2022-12-08	25.800	26.000	25.800	25.900	25.900	57,000
2022-12-07	25.400	25.900	25.350	25.800	25.800	100,000
2022-12-06	25.550	25.650	25.300	25.350	25.350	68,000
2022-12-05	24.900	25.800	24.550	25.600	25.600	134,000
2022-12-02	24.150	24.900	24.050	24.450	24.450	62,000
2022-12-01	24.100	24.350	24.000	24.150	24.150	153,000
2022-11-30	24.000	24.400	23.900	24.200	24.200	83,000
2022-11-29	23.950	24.000	23.850	24.000	24.000	33,000
2022-11-28	23.850	23.950	23.850	23.950	23.950	8,000
2022-11-25	23.950	24.000	23.900	23.900	23.900	26,000
2022-11-24	23.900	24.000	23.900	23.950	23.950	17,000
2022-11-23	23.900	24.000	23.850	24.000	24.000	18,000
2022-11-22	23.900	24.050	23.800	23.900	23.900	13,000
2022-11-21	23.900	23.950	23.850	23.850	23.850	12,000
2022-11-18	24.000	24.000	23.900	23.950	23.950	19,000
2022-11-17	23.900	24.000	23.900	24.000	24.000	20,000
2022-11-16	23.950	24.050	23.850	23.900	23.900	20,000
2022-11-15	24.050	24.100	23.950	24.050	24.050	31,000
2022-11-14	24.350	24.350	23.900	24.050	24.050	13,000
2022-11-11	23.750	23.950	23.750	23.900	23.900	36,000
2022-11-10	23.500	23.750	23.500	23.750	23.750	9,000

← NewerPage 16 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.