Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	45.100	45.100	43.500	43.800	43.800	70,000
2026-01-15	44.750	45.000	43.750	44.650	44.650	57,000
2026-01-14	44.500	45.400	44.300	44.450	44.450	35,000
2026-01-13	45.400	45.400	44.300	44.400	44.400	94,116
2026-01-12	46.500	46.500	45.200	45.950	45.950	64,000
2026-01-09	46.800	47.900	46.100	46.500	46.500	23,000
2026-01-08	46.150	46.700	45.200	46.700	46.700	50,000
2026-01-07	48.100	48.100	45.700	46.150	46.150	60,876
2026-01-06	46.150	46.950	45.200	46.300	46.300	93,000
2026-01-05	47.800	47.800	46.050	46.150	46.150	75,070
2026-01-02	48.600	48.700	48.200	48.600	48.600	20,000
2025-12-31	49.100	49.100	47.850	48.250	48.250	49,100
2025-12-30	48.450	49.650	47.550	49.250	49.250	28,000
2025-12-29	48.900	50.000	48.000	48.500	48.500	64,000
2025-12-26	50.600	51.100	48.900	48.900	48.900	234,035
2025-12-24	49.400	51.000	49.100	50.700	50.700	245,010
2025-12-23	46.600	49.800	46.600	49.600	49.600	294,068
2025-12-22	44.500	46.800	44.300	46.250	46.250	240,020
2025-12-19	42.800	44.850	42.800	44.200	44.200	94,000
2025-12-18	42.200	42.700	42.200	42.600	42.600	20,025
2025-12-17	41.950	42.800	41.950	42.600	42.600	10,000
2025-12-16	41.600	42.200	41.100	41.950	41.950	62,000
2025-12-15	42.450	42.450	41.850	41.850	41.850	52,000
2025-12-12	42.950	43.200	41.950	42.450	42.450	73,001
2025-12-11	43.300	43.600	42.500	43.000	43.000	34,000
2025-12-10	44.050	44.050	43.400	43.800	43.800	43,263
2025-12-09	43.350	44.400	43.300	43.900	43.900	41,005
2025-12-08	43.600	43.700	43.300	43.300	43.300	39,040
2025-12-05	42.000	43.450	42.000	43.300	43.300	33,000
2025-12-04	42.000	42.700	41.600	42.000	42.000	28,000
2025-12-03	41.850	42.000	41.750	42.000	42.000	21,000
2025-12-02	41.350	41.900	41.350	41.850	41.850	13,002
2025-12-01	42.100	42.100	41.600	41.850	41.850	7,050
2025-11-28	42.200	42.200	41.600	42.150	42.150	15,000
2025-11-27	42.600	42.600	42.050	42.200	42.200	11,000
2025-11-26	41.300	42.700	41.300	42.100	42.100	39,020
2025-11-25	40.250	41.300	40.250	41.300	41.300	17,034
2025-11-24	39.500	40.200	39.500	40.050	40.050	13,000
2025-11-21	39.400	39.400	39.050	39.400	39.400	8,000
2025-11-20	38.800	39.500	38.800	39.500	39.500	14,000
2025-11-19	38.600	38.600	38.300	38.550	38.550	12,010
2025-11-18	38.550	39.400	38.350	38.550	38.550	12,000
2025-11-17	38.300	38.950	38.300	38.950	38.950	17,000
2025-11-14	38.500	39.000	37.500	38.850	38.850	31,000
2025-11-13	38.900	38.900	38.350	38.500	38.500	19,000
2025-11-12	38.200	38.350	38.150	38.350	38.350	12,000
2025-11-11	37.750	38.000	37.550	38.000	38.000	30,245
2025-11-10	39.300	39.300	37.500	38.200	38.200	76,020
2025-11-07	38.750	39.400	38.750	39.350	39.350	17,100
2025-11-06	38.550	39.450	38.550	39.250	39.250	40,000
2025-11-05	38.500	38.550	38.000	38.400	38.400	20,000
2025-11-04	38.750	39.500	37.600	38.500	38.500	51,000
2025-11-03	39.700	39.800	38.000	38.700	38.700	82,000
2025-10-31	40.350	40.350	39.500	39.800	39.800	55,000
2025-10-30	40.000	40.500	39.800	40.350	40.350	77,001
2025-10-29	40.600	40.600	40.250	40.300	40.300	19,013
2025-10-28	40.500	40.600	40.350	40.500	40.500	17,000
2025-10-27	40.750	40.950	40.550	40.950	40.950	17,000
2025-10-23	41.200	41.200	40.650	41.150	41.150	14,000
2025-10-22	40.850	41.200	40.150	41.200	41.200	21,176

← NewerPage 4 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.