Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	24.000	24.200	23.950	24.000	22.767	18,015
2022-05-19	24.000	24.050	24.000	24.000	22.767	15,004
2022-05-18	24.000	24.400	24.000	24.400	23.146	7,292
2022-05-17	24.350	24.400	24.350	24.400	23.146	2,000
2022-05-13	24.200	24.250	24.100	24.250	23.004	7,000
2022-05-12	24.100	24.300	24.100	24.300	23.051	3,107
2022-05-11	24.400	24.400	24.400	24.400	23.146	3,000
2022-05-10	24.000	24.500	23.850	24.350	23.099	54,296
2022-05-09	24.300	24.300	24.150	24.250	23.004	10,004
2022-05-06	24.400	24.500	24.400	24.500	23.241	34,000
2022-05-05	24.400	24.750	24.300	24.450	23.194	8,408
2022-05-04	24.450	24.450	24.450	24.450	23.194	1,000
2022-05-03	24.200	24.400	24.200	24.400	23.146	6,000
2022-04-29	24.400	24.400	24.200	24.400	23.146	10,097
2022-04-28	24.400	24.400	24.300	24.400	23.146	6,000
2022-04-27	24.250	24.450	24.200	24.400	23.146	22,103
2022-04-26	24.450	24.500	24.300	24.400	23.146	10,000
2022-04-25	24.350	24.400	24.300	24.400	23.146	23,001
2022-04-22	24.450	24.450	24.400	24.450	23.194	9,100
2022-04-21	24.450	24.500	24.400	24.400	23.146	17,203
2022-04-20	24.500	24.500	24.450	24.450	23.194	10,227
2022-04-19	24.500	24.500	24.350	24.450	23.194	12,140
2022-04-18	24.450	24.550	24.400	24.400	23.146	32,000
2022-04-15	24.250	24.400	24.250	24.350	23.099	26,000
2022-04-14	24.300	24.300	24.300	24.300	23.051	7,000
2022-04-13	24.200	24.450	24.100	24.300	23.051	11,226
2022-04-12	24.200	24.300	24.200	24.200	22.957	19,100
2022-04-11	24.200	24.200	24.050	24.200	22.957	52,002
2022-04-08	24.150	24.200	24.000	24.200	22.957	36,018
2022-04-07	24.200	24.300	24.100	24.200	22.957	99,010
2022-04-06	24.350	24.350	24.350	24.350	23.099	7,081
2022-04-01	24.250	24.350	24.200	24.350	23.099	10,500
2022-03-31	24.400	24.400	24.300	24.350	23.099	9,902
2022-03-30	24.300	24.350	24.300	24.350	23.099	17,100
2022-03-29	24.450	24.450	24.300	24.400	23.146	31,000
2022-03-28	24.450	24.450	24.350	24.450	23.194	35,652
2022-03-25	24.400	24.450	24.350	24.450	23.194	14,000
2022-03-24	24.350	24.450	24.350	24.450	23.194	5,086
2022-03-23	24.500	24.500	24.400	24.450	23.194	31,080
2022-03-22	24.300	24.450	24.300	24.450	23.194	9,004
2022-03-21	24.350	24.400	24.350	24.350	23.099	4,000
2022-03-17	24.300	24.400	24.300	24.350	23.099	7,000
2022-03-16	24.300	24.300	24.300	24.300	23.051	1,000
2022-03-15	24.350	24.350	24.350	24.350	23.099	1,084
2022-03-14	24.300	24.350	23.600	24.350	23.099	12,061
2022-03-11	24.300	24.300	24.300	24.300	23.051	1,040
2022-03-10	24.050	24.300	24.050	24.300	23.051	3,000
2022-03-09	24.000	24.400	23.900	24.000	22.767	52,046
2022-03-08	24.000	24.250	23.900	23.900	22.672	12,202
2022-03-07	24.400	24.400	24.150	24.150	22.909	20,001
2022-03-04	24.250	24.400	24.250	24.400	23.146	12,627
2022-03-03	24.400	24.450	24.350	24.400	23.146	10,048
2022-03-02	24.200	24.400	24.200	24.400	23.146	22,244
2022-03-01	24.450	24.500	24.450	24.500	23.241	11,000
2022-02-24	24.450	24.650	24.300	24.500	23.241	6,000
2022-02-23	24.500	24.500	24.500	24.500	23.241	2,000
2022-02-22	24.450	24.450	24.250	24.250	23.004	33,000
2022-02-21	24.500	24.600	24.300	24.600	23.336	13,000
2022-02-18	24.500	24.650	24.450	24.650	23.383	14,051
2022-02-17	24.500	24.650	24.500	24.650	23.383	7,002

← NewerPage 19 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.