Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	24.450	24.650	24.450	24.650	23.383	7,000
2022-02-15	24.450	24.600	24.400	24.600	23.336	5,000
2022-02-14	24.450	24.600	24.400	24.600	23.336	10,000
2022-02-11	24.650	24.650	24.650	24.650	23.383	1,040
2022-02-10	24.550	24.750	24.450	24.650	23.383	21,000
2022-02-09	24.750	24.750	24.550	24.550	23.289	14,002
2022-02-08	24.700	24.700	24.650	24.650	23.383	7,126
2022-02-07	24.400	24.750	24.400	24.650	23.383	33,020
2022-01-26	24.400	24.450	24.350	24.450	23.194	10,195
2022-01-25	24.450	24.500	24.450	24.500	23.241	2,000
2022-01-24	24.250	24.450	24.250	24.450	23.194	2,035
2022-01-21	24.350	24.400	24.350	24.350	23.099	8,000
2022-01-20	24.600	24.600	24.500	24.550	23.289	8,238
2022-01-19	24.550	24.550	24.550	24.550	23.289	1,035
2022-01-18	24.750	24.750	24.700	24.750	23.478	7,000
2022-01-17	24.400	24.750	24.400	24.750	23.478	5,001
2022-01-14	24.650	24.650	24.400	24.400	23.146	9,681
2022-01-13	24.600	24.750	24.550	24.700	23.431	17,000
2022-01-11	24.450	24.950	24.450	24.900	23.621	39,045
2022-01-10	24.950	24.950	24.900	24.900	23.621	4,400
2022-01-07	24.650	25.000	24.600	24.950	23.668	27,035
2022-01-06	24.650	24.950	24.650	24.950	23.668	2,010
2022-01-05	24.950	25.000	24.600	24.900	23.621	14,000
2022-01-04	24.700	25.000	24.550	25.000	23.715	12,393
2022-01-03	24.450	24.650	24.400	24.650	23.383	7,040
2021-12-30	24.650	24.700	24.600	24.600	23.336	8,035
2021-12-29	25.100	25.100	24.550	24.750	23.478	19,121
2021-12-28	24.600	24.700	24.600	24.600	23.336	18,040
2021-12-27	24.750	24.750	24.600	24.600	23.336	41,052
2021-12-24	24.800	24.900	24.800	24.900	23.621	6,280
2021-12-23	25.000	25.000	24.600	25.000	23.715	5,045
2021-12-22	24.750	24.950	24.750	24.950	23.668	9,046
2021-12-21	25.000	25.000	25.000	25.000	23.715	1,040
2021-12-20	24.700	25.000	24.700	25.000	23.715	7,000
2021-12-17	25.000	25.000	24.800	25.000	23.715	20,046
2021-12-16	25.150	25.250	25.150	25.250	23.953	2,521
2021-12-15	24.800	25.250	24.800	25.250	23.953	9,040
2021-12-14	24.700	24.850	24.500	24.850	23.573	21,040
2021-12-13	24.900	24.900	24.800	24.850	23.573	28,181
2021-12-10	24.850	24.950	24.800	24.900	23.621	10,050
2021-12-09	24.950	24.950	24.900	24.950	23.668	11,168
2021-12-08	25.250	25.300	24.950	25.000	23.715	80,112
2021-12-07	25.450	25.450	25.350	25.400	24.095	13,250
2021-12-06	25.550	25.550	25.400	25.500	24.190	21,104
2021-12-03	25.150	25.850	25.150	25.650	24.332	7,093
2021-12-02	25.900	25.900	25.700	25.700	24.379	14,050
2021-12-01	25.700	25.800	25.700	25.800	24.474	8,060
2021-11-30	25.800	25.800	25.700	25.700	24.379	11,000
2021-11-29	25.500	25.850	25.400	25.750	24.427	23,080
2021-11-26	25.700	25.750	25.550	25.700	24.379	37,377
2021-11-25	25.700	25.700	25.700	25.700	24.379	18,000
2021-11-24	25.700	25.750	25.700	25.700	24.379	35,050
2021-11-23	25.750	25.750	25.700	25.700	24.379	22,050
2021-11-22	25.750	25.800	25.700	25.700	24.379	50,999
2021-11-19	25.800	25.850	25.650	25.650	24.332	58,001
2021-11-18	25.700	25.950	25.650	25.750	24.427	34,190
2021-11-17	25.650	25.700	25.600	25.700	24.379	27,332
2021-11-16	26.000	26.000	25.650	25.650	24.332	55,281
2021-11-15	25.100	26.150	25.100	25.650	24.332	113,340
2021-11-12	25.050	25.100	24.950	25.000	23.715	43,200

← NewerPage 20 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.