Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	38.450	39.350	38.450	39.000	39.000	50,000
2026-04-23	39.050	39.050	37.600	38.450	38.450	90,000
2026-04-22	39.500	39.750	39.000	39.400	39.400	79,006
2026-04-21	39.500	39.900	39.300	39.800	39.800	33,050
2026-04-20	39.700	39.750	39.200	39.500	39.500	120,000
2026-04-17	40.650	40.950	39.400	39.750	39.750	128,010
2026-04-16	41.000	41.000	40.300	40.650	40.650	38,000
2026-04-15	40.650	41.050	40.300	40.650	40.650	25,005
2026-04-14	41.150	41.500	40.500	40.600	40.600	48,100
2026-04-13	42.000	42.000	41.000	41.300	41.300	47,000
2026-04-10	41.550	42.000	41.300	42.000	42.000	157,000
2026-04-09	41.350	41.350	40.550	40.800	40.800	53,000
2026-04-08	40.700	41.650	40.700	41.350	41.350	14,000
2026-04-07	40.600	40.650	40.350	40.500	40.500	24,000
2026-04-02	41.000	41.000	40.400	40.600	40.600	11,000
2026-04-01	40.400	41.000	40.400	41.000	41.000	32,010
2026-03-31	40.100	40.550	40.000	40.550	40.550	18,000
2026-03-30	40.700	40.700	40.350	40.600	40.600	17,019
2026-03-27	40.250	41.250	40.250	41.100	41.100	47,000
2026-03-26	40.600	41.250	40.600	40.900	40.900	24,000
2026-03-25	40.500	40.600	39.650	40.600	40.600	39,000
2026-03-24	41.000	41.000	39.650	40.400	40.400	28,000
2026-03-23	40.250	41.000	40.100	40.350	40.350	18,000
2026-03-20	41.050	41.500	40.100	41.000	41.000	45,000
2026-03-19	39.600	40.000	39.600	39.900	39.900	19,000
2026-03-18	39.900	40.450	39.850	40.000	40.000	31,000
2026-03-17	40.000	40.600	39.500	39.800	39.800	68,050
2026-03-16	40.000	41.000	39.700	40.700	40.700	32,000
2026-03-13	40.000	40.500	40.000	40.300	40.300	10,000
2026-03-12	40.400	40.950	40.000	40.500	40.500	17,000
2026-03-11	40.150	41.000	40.050	40.400	40.400	20,000
2026-03-10	39.800	40.350	39.550	40.050	40.050	22,460
2026-03-09	39.500	39.900	38.750	39.500	39.500	86,000
2026-03-06	40.200	40.400	40.200	40.400	40.400	5,458
2026-03-05	40.600	40.600	40.050	40.550	40.550	11,000
2026-03-04	40.500	40.600	39.200	40.600	40.600	55,000
2026-03-03	40.550	41.100	39.900	40.500	40.500	36,000
2026-03-02	41.600	41.600	40.700	41.100	41.100	37,100
2026-02-26	40.350	41.900	40.350	41.600	41.600	28,000
2026-02-25	41.500	41.500	40.650	40.900	40.900	32,055
2026-02-24	41.900	42.300	41.500	41.600	41.600	36,000
2026-02-23	42.500	42.500	41.400	42.200	42.200	29,000
2026-02-11	41.200	42.500	40.700	42.500	42.500	47,100
2026-02-10	41.400	42.000	40.200	41.200	41.200	53,000
2026-02-09	41.300	41.500	40.550	41.400	41.400	31,000
2026-02-06	40.950	41.800	40.800	41.400	41.400	23,000
2026-02-05	42.200	42.200	41.500	42.000	42.000	32,000
2026-02-04	42.200	42.200	41.100	42.200	42.200	40,000
2026-02-03	41.250	42.200	41.250	42.200	42.200	15,008
2026-02-02	41.000	41.500	40.600	41.400	41.400	45,160
2026-01-30	40.100	41.000	39.650	41.000	41.000	73,000
2026-01-29	39.400	39.950	38.800	39.650	39.650	129,155
2026-01-28	40.900	40.900	39.250	39.400	39.400	233,032
2026-01-27	41.300	41.900	40.000	40.900	40.900	168,013
2026-01-26	42.100	42.500	41.350	41.400	41.400	86,500
2026-01-23	42.450	42.650	41.950	42.600	42.600	61,000
2026-01-22	42.900	43.800	42.700	42.850	42.850	65,000
2026-01-21	42.850	43.300	42.550	42.900	42.900	45,000
2026-01-20	43.500	44.000	43.300	43.550	43.550	31,000
2026-01-19	43.500	44.150	43.450	43.800	43.800	66,000

← NewerPage 3 of 21 · 1,219 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.