Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	23.700	23.800	23.600	23.650	23.650	14,000
2022-11-08	23.500	23.750	23.450	23.700	23.700	26,000
2022-11-07	23.900	24.350	23.500	23.750	23.750	32,000
2022-11-04	24.000	24.000	24.000	24.000	24.000	0
2022-11-03	23.750	24.050	23.750	24.000	24.000	38,000
2022-11-02	23.900	24.100	23.900	24.100	24.100	68,000
2022-11-01	23.900	24.100	23.900	24.100	24.100	40,000
2022-10-31	24.100	24.100	23.900	24.000	24.000	15,000
2022-10-28	24.100	24.150	23.900	24.150	24.150	65,000
2022-10-27	23.850	24.150	23.850	24.150	24.150	83,000
2022-10-26	24.100	24.150	23.850	24.000	24.000	75,000
2022-10-25	23.850	24.150	23.850	24.150	24.150	6,000
2022-10-24	24.300	24.300	23.700	24.150	24.150	6,000
2022-10-21	23.950	24.200	23.900	24.200	24.200	9,000
2022-10-20	24.000	24.200	23.950	24.200	24.200	20,000
2022-10-19	24.000	24.400	23.950	24.350	24.350	18,000
2022-10-18	23.900	24.500	23.900	24.300	24.300	66,000
2022-10-17	23.300	24.050	23.200	23.850	23.850	91,000
2022-10-14	23.700	24.200	23.650	23.750	23.750	26,000
2022-10-13	24.100	24.200	23.150	23.500	23.500	45,000
2022-10-12	24.150	24.450	24.000	24.300	24.300	38,000
2022-10-11	24.550	24.900	24.050	24.300	24.300	30,000
2022-10-07	24.650	25.000	24.600	25.000	25.000	9,000
2022-10-06	24.800	25.500	24.800	25.200	25.200	9,000
2022-10-05	24.950	24.950	24.550	24.800	24.800	15,000
2022-10-04	24.800	24.950	24.800	24.950	24.950	5,000
2022-10-03	25.100	25.100	24.500	24.950	24.950	5,000
2022-09-30	24.650	24.850	24.650	24.850	24.850	23,000
2022-09-29	25.050	25.300	24.800	25.100	25.100	34,000
2022-09-28	25.300	25.350	24.800	25.050	25.050	29,000
2022-09-27	25.400	25.450	24.950	25.300	25.300	37,000
2022-09-26	25.600	25.800	25.250	25.450	25.450	52,000
2022-09-23	25.750	26.000	25.600	25.750	25.750	37,000
2022-09-22	25.800	25.900	25.500	25.700	25.700	60,000
2022-09-21	26.100	26.100	25.500	25.750	25.750	121,000
2022-09-20	24.500	26.550	24.500	25.400	25.400	48,000
2022-09-19	24.600	24.650	24.400	24.600	24.600	110,000
2022-09-16	24.600	24.700	24.600	24.650	24.650	84,000
2022-09-15	24.600	24.650	24.600	24.600	24.600	19,000
2022-09-14	24.500	24.700	24.500	24.600	24.600	33,000
2022-09-13	24.600	24.750	24.550	24.650	24.650	28,000
2022-09-12	24.600	24.700	24.600	24.650	24.650	13,000
2022-09-08	24.600	24.650	24.500	24.600	24.600	35,000
2022-09-07	24.500	24.600	24.500	24.600	24.600	6,000
2022-09-06	24.550	24.600	24.400	24.600	24.600	26,000
2022-09-05	24.650	24.700	24.600	24.600	24.600	12,000
2022-09-02	24.650	24.700	24.500	24.650	24.650	55,000
2022-09-01	24.500	24.650	24.400	24.650	24.650	49,000
2022-08-31	24.600	24.750	24.450	24.450	24.450	19,000
2022-08-30	24.550	24.600	24.250	24.450	24.450	36,000
2022-08-29	24.250	24.950	24.250	24.500	24.500	22,000
2022-08-26	24.200	24.300	24.150	24.150	24.150	49,000
2022-08-25	24.050	24.150	24.050	24.150	24.150	28,000
2022-08-24	23.950	24.200	23.900	24.000	24.000	17,000
2022-08-23	23.850	24.150	23.550	24.100	24.100	54,000
2022-08-22	24.900	25.350	24.850	25.200	23.900	56,000
2022-08-19	24.600	24.900	24.600	24.800	23.526	47,180
2022-08-18	24.650	24.650	24.500	24.600	23.336	10,340
2022-08-17	24.600	24.700	24.450	24.650	23.383	11,033
2022-08-16	24.700	24.700	24.600	24.650	23.383	7,280

← NewerPage 17 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.