Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	40.400	40.900	40.100	40.850	40.850	57,000
2026-07-20	39.850	40.100	39.250	40.100	40.100	51,000
2026-07-17	40.600	40.700	39.550	39.850	39.850	122,000
2026-07-16	39.750	40.700	39.750	40.350	40.350	59,000
2026-07-15	40.150	40.200	39.750	39.750	39.750	105,000
2026-07-14	40.800	40.800	39.700	40.650	40.650	109,000
2026-07-13	41.500	41.650	40.400	40.850	40.850	71,000
2026-07-10	41.350	41.350	41.350	41.350	41.350	0
2026-07-09	41.600	41.600	40.900	41.350	41.350	92,000
2026-07-08	41.500	41.900	41.050	41.900	41.900	61,100
2026-07-07	42.050	42.400	41.550	42.050	42.050	163,000
2026-07-06	41.500	42.400	41.350	42.150	42.150	111,000
2026-07-03	40.800	41.450	40.800	41.300	41.300	105,100
2026-07-02	40.750	41.000	40.650	40.800	40.800	67,000
2026-07-01	40.900	40.950	40.300	40.800	40.800	52,000
2026-06-30	41.000	41.300	40.600	41.000	41.000	47,145
2026-06-29	41.650	41.900	40.600	41.600	41.600	57,009
2026-06-26	41.350	41.700	40.300	41.700	41.700	109,000
2026-06-25	40.800	41.550	40.750	41.350	41.350	80,100
2026-06-24	40.500	40.800	39.700	40.800	40.800	77,050
2026-06-23	40.450	40.700	39.500	40.500	40.500	138,000
2026-06-22	41.600	41.650	39.500	39.950	39.950	241,000
2026-06-18	42.000	42.550	41.600	42.500	42.500	142,000
2026-06-17	41.400	42.000	41.050	41.550	41.550	86,000
2026-06-16	39.900	41.000	39.850	41.000	41.000	205,003
2026-06-15	39.450	40.000	38.950	39.900	39.900	140,076
2026-06-12	38.300	39.400	38.300	39.000	39.000	60,044
2026-06-11	40.200	40.200	38.000	38.300	38.300	201,100
2026-06-10	38.000	39.900	37.450	39.300	39.300	406,589
2026-06-09	37.400	38.150	37.250	38.000	38.000	74,000
2026-06-08	37.400	37.900	37.050	37.800	37.800	190,000
2026-06-05	38.750	39.100	38.450	39.000	39.000	138,000
2026-06-04	37.500	38.900	37.500	38.800	38.800	196,300
2026-06-03	37.000	37.500	36.500	37.450	37.450	99,000
2026-06-02	37.350	37.350	36.300	37.000	37.000	91,000
2026-06-01	36.150	37.850	35.550	37.500	37.500	228,000
2026-05-29	35.550	35.600	35.100	35.600	35.600	77,000
2026-05-28	35.750	35.750	35.500	35.600	35.600	137,000
2026-05-27	36.600	37.000	35.500	35.750	35.750	179,024
2026-05-26	37.150	37.350	35.950	37.000	37.000	266,120
2026-05-25	38.250	38.250	37.200	37.350	37.350	89,000
2026-05-22	38.400	38.450	38.000	38.400	38.400	45,217
2026-05-21	38.800	38.800	38.300	38.500	38.500	15,001
2026-05-20	38.450	38.450	38.150	38.400	38.400	18,000
2026-05-19	38.500	38.550	38.250	38.400	38.400	19,489
2026-05-18	38.850	38.900	38.250	38.750	38.750	34,009
2026-05-15	39.200	39.300	38.600	38.850	38.850	23,000
2026-05-14	39.050	39.300	38.400	39.050	39.050	26,000
2026-05-13	38.250	39.900	38.250	39.100	39.100	23,000
2026-05-12	39.450	40.000	38.850	38.950	38.950	82,000
2026-05-11	38.500	39.500	38.500	39.450	39.450	185,020
2026-05-08	37.450	37.450	37.000	37.250	37.250	41,596
2026-05-07	37.500	38.000	36.800	37.450	37.450	37,000
2026-05-06	37.500	37.800	37.000	37.800	37.800	23,000
2026-05-05	39.000	39.000	37.500	37.750	37.750	69,000
2026-05-04	37.250	38.400	37.250	38.000	38.000	14,000
2026-04-30	37.550	38.300	37.500	37.850	37.850	29,000
2026-04-29	37.100	37.800	37.050	37.500	37.500	39,000
2026-04-28	38.000	38.000	37.700	37.800	37.800	44,041
2026-04-27	38.600	38.600	38.100	38.300	38.300	24,000

← NewerPage 2 of 21 · 1,217 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.