Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	24.700	24.700	24.600	24.650	23.383	7,280
2022-08-15	24.650	24.750	24.400	24.650	23.383	16,305
2022-08-12	24.650	24.650	24.000	24.500	23.241	21,000
2022-08-11	24.450	24.700	24.450	24.600	23.336	18,021
2022-08-10	24.050	24.450	24.000	24.450	23.194	31,000
2022-08-09	24.000	24.150	23.850	24.100	22.862	13,000
2022-08-08	24.100	24.150	24.050	24.150	22.909	14,001
2022-08-05	24.000	24.150	24.000	24.150	22.909	28,555
2022-08-04	24.250	24.250	24.000	24.150	22.909	3,000
2022-08-03	24.100	24.250	24.000	24.250	23.004	54,261
2022-08-02	24.100	24.200	24.100	24.200	22.957	22,000
2022-08-01	24.200	24.450	24.150	24.200	22.957	21,000
2022-07-29	24.150	24.250	24.150	24.200	22.957	13,000
2022-07-28	23.800	24.500	23.800	24.150	22.909	20,000
2022-07-27	24.000	24.400	24.000	24.150	22.909	9,000
2022-07-26	23.800	24.100	23.800	24.100	22.862	3,000
2022-07-25	24.100	24.150	23.800	24.150	22.909	32,000
2022-07-22	23.800	24.650	23.800	24.100	22.862	12,201
2022-07-21	23.800	23.900	23.600	23.900	22.672	7,076
2022-07-20	23.850	24.000	23.850	23.950	22.719	17,283
2022-07-19	24.000	24.000	23.750	23.950	22.719	25,050
2022-07-18	24.150	24.150	24.000	24.050	22.814	4,001
2022-07-15	24.050	24.200	23.900	24.050	22.814	30,000
2022-07-14	24.150	24.300	24.100	24.250	23.004	6,000
2022-07-13	24.350	24.350	24.350	24.350	23.099	1,000
2022-07-12	24.050	24.150	24.000	24.100	22.862	12,012
2022-07-11	24.200	24.550	24.000	24.400	23.146	9,000
2022-07-08	24.050	24.400	24.000	24.400	23.146	6,000
2022-07-07	24.400	24.400	24.150	24.300	23.051	5,100
2022-07-06	24.050	24.500	23.750	23.850	22.625	38,000
2022-07-05	24.150	24.300	24.050	24.300	23.051	16,216
2022-07-04	24.250	24.450	24.000	24.400	23.146	15,000
2022-07-01	24.550	24.550	24.200	24.450	23.194	8,059
2022-06-30	24.650	24.800	24.050	24.600	23.336	14,459
2022-06-29	24.500	24.650	24.400	24.650	23.383	9,000
2022-06-28	24.600	24.600	24.600	24.600	23.336	6,000
2022-06-27	24.600	24.700	24.600	24.700	23.431	3,000
2022-06-24	24.600	24.600	24.600	24.600	23.336	1,020
2022-06-23	24.550	24.550	24.550	24.550	23.289	1,081
2022-06-22	24.800	24.800	24.200	24.550	23.289	9,151
2022-06-21	24.650	24.650	24.600	24.600	23.336	2,000
2022-06-17	24.500	24.550	24.500	24.550	23.289	5,021
2022-06-16	24.800	24.800	24.500	24.550	23.289	10,000
2022-06-15	24.600	24.600	24.600	24.600	23.336	6,000
2022-06-14	24.450	24.550	24.450	24.550	23.289	7,000
2022-06-13	24.500	24.600	24.250	24.550	23.289	21,000
2022-06-10	24.500	24.550	24.500	24.550	23.289	15,000
2022-06-09	24.500	24.500	24.450	24.500	23.241	5,000
2022-06-08	24.450	24.450	24.400	24.400	23.146	4,000
2022-06-07	24.300	24.450	24.250	24.350	23.099	16,409
2022-06-06	24.500	24.500	24.400	24.500	23.241	7,001
2022-06-02	24.400	24.450	24.400	24.450	23.194	4,000
2022-06-01	24.400	24.400	24.400	24.400	23.146	1,000
2022-05-31	24.300	24.400	24.300	24.400	23.146	3,078
2022-05-30	24.400	24.400	24.400	24.400	23.146	3,000
2022-05-27	24.350	24.400	24.350	24.400	23.146	26,074
2022-05-26	24.100	24.350	24.050	24.350	23.099	22,034
2022-05-25	24.150	24.350	24.150	24.350	23.099	7,014
2022-05-24	24.300	24.350	24.300	24.350	23.099	4,303
2022-05-23	24.000	24.350	24.000	24.350	23.099	3,371

← NewerPage 18 of 21 · 1,221 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.