Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	40.800	40.850	40.500	40.850	40.850	21,000
2025-10-20	40.800	40.800	40.800	40.800	40.800	4,000
2025-10-17	40.800	40.800	40.500	40.800	40.800	12,000
2025-10-16	41.050	41.050	40.700	41.000	41.000	15,000
2025-10-15	41.000	41.300	40.650	41.050	41.050	13,001
2025-10-14	41.400	41.450	40.100	40.700	40.700	47,020
2025-10-13	39.950	41.050	39.950	40.900	40.900	12,243
2025-10-09	40.550	40.600	39.500	40.400	40.400	68,000
2025-10-08	40.950	41.000	40.450	40.950	40.950	24,000
2025-10-07	41.950	42.500	40.650	41.000	41.000	52,000
2025-10-03	41.600	42.000	41.500	42.000	42.000	31,000
2025-10-02	41.650	42.400	41.350	42.050	42.050	17,000
2025-10-01	42.700	42.700	42.700	42.700	42.700	7,000
2025-09-30	40.650	42.500	40.650	42.150	42.150	51,000
2025-09-29	42.100	42.100	42.100	42.100	42.100	0
2025-09-26	42.250	42.250	41.700	42.100	42.100	41,000
2025-09-25	42.650	43.100	42.550	42.950	42.950	15,000
2025-09-24	42.650	43.350	42.300	43.150	43.150	30,000
2025-09-23	44.300	44.300	42.700	43.100	43.100	55,121
2025-09-22	43.750	43.800	43.100	43.800	43.800	25,000
2025-09-19	43.850	43.850	43.000	43.750	43.750	40,051
2025-09-18	44.400	44.400	43.650	44.400	44.400	29,068
2025-09-17	44.550	44.550	43.900	44.450	44.450	28,000
2025-09-16	42.600	44.800	42.600	44.250	44.250	77,000
2025-09-15	43.050	43.050	42.450	43.000	43.000	23,000
2025-09-12	41.950	42.900	41.950	42.900	42.900	48,000
2025-09-11	43.400	43.400	41.300	42.000	42.000	47,000
2025-09-10	42.100	42.100	40.900	41.700	41.700	68,000
2025-09-09	42.500	42.500	41.750	42.100	42.100	58,000
2025-09-08	44.350	44.700	42.500	42.500	42.500	101,000
2025-09-05	45.700	46.800	42.200	44.300	44.300	355,003
2025-09-04	41.300	45.200	41.300	45.000	45.000	343,140
2025-09-03	40.900	41.350	40.850	41.100	41.100	12,000
2025-09-02	42.650	42.650	40.300	40.800	40.800	33,020
2025-09-01	40.650	40.650	40.000	40.300	40.300	58,200
2025-08-29	39.900	40.150	39.200	40.000	40.000	65,000
2025-08-28	38.500	39.650	38.500	39.400	39.400	62,180
2025-08-27	38.300	38.700	38.000	38.500	38.500	45,000
2025-08-26	38.000	38.000	37.950	38.000	38.000	9,000
2025-08-25	37.700	38.350	37.500	38.000	38.000	32,000
2025-08-22	38.350	38.350	37.450	38.250	38.250	32,020
2025-08-21	37.200	37.800	37.200	37.450	37.450	25,000
2025-08-20	37.250	37.800	36.950	37.300	37.300	36,000
2025-08-19	38.900	38.900	37.800	37.950	37.950	132,000
2025-08-18	39.500	40.700	39.500	40.700	38.900	99,130
2025-08-15	38.400	39.500	38.400	39.500	37.753	131,010
2025-08-14	38.600	38.650	38.100	38.400	36.702	63,007
2025-08-13	38.050	38.750	37.900	38.300	36.606	71,000
2025-08-12	38.050	38.600	37.600	38.250	38.250	86,000
2025-08-11	38.250	39.500	38.200	38.350	38.350	64,000
2025-08-08	37.350	38.300	37.350	38.300	38.300	90,000
2025-08-07	37.250	37.650	37.100	37.350	37.350	115,200
2025-08-06	36.550	37.400	36.550	37.100	37.100	81,000
2025-08-05	36.750	37.000	36.350	36.550	36.550	103,000
2025-08-04	36.150	36.500	35.500	36.300	36.300	69,000
2025-08-01	35.050	35.050	35.050	35.050	35.050	57,149
2025-07-31	36.000	36.000	35.050	35.050	35.050	114,404
2025-07-30	36.600	36.700	35.950	36.000	36.000	48,000
2025-07-29	36.800	37.200	36.000	36.500	36.500	115,000
2025-07-28	36.800	37.050	36.000	36.800	36.800	108,010

← NewerPage 5 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.