Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	36.800	37.050	36.000	36.800	36.800	108,010
2025-07-25	37.600	37.800	36.500	37.200	37.200	194,000
2025-07-24	38.850	38.850	37.500	37.600	37.600	199,116
2025-07-23	38.800	39.400	38.800	39.100	39.100	71,000
2025-07-22	40.000	40.250	38.500	38.700	38.700	56,100
2025-07-21	40.650	40.800	40.050	40.250	40.250	71,000
2025-07-18	41.650	41.650	40.550	40.800	40.800	60,000
2025-07-17	41.900	41.950	41.600	41.600	41.600	23,000
2025-07-16	42.000	42.000	41.650	41.900	41.900	27,000
2025-07-15	42.150	42.200	41.850	42.050	42.050	22,000
2025-07-14	42.500	42.500	42.000	42.300	42.300	17,000
2025-07-11	42.400	43.350	42.400	42.500	42.500	32,000
2025-07-10	42.950	42.950	41.700	42.450	42.450	14,000
2025-07-09	42.300	43.000	42.250	42.950	42.950	19,000
2025-07-08	42.850	42.850	41.950	42.300	42.300	17,000
2025-07-07	42.050	42.800	41.250	42.800	42.800	17,000
2025-07-04	42.800	43.000	42.350	42.900	42.900	28,000
2025-07-03	43.000	43.400	42.700	43.000	43.000	30,377
2025-07-02	42.600	44.000	42.450	43.000	43.000	24,000
2025-07-01	42.600	42.600	42.450	42.450	42.450	7,561
2025-06-30	43.300	44.800	42.600	42.600	42.600	23,000
2025-06-27	43.850	43.900	43.250	43.250	43.250	39,010
2025-06-26	42.800	43.400	42.500	43.300	43.300	29,000
2025-06-25	42.700	42.700	42.300	42.500	42.500	8,000
2025-06-24	42.550	42.950	42.550	42.700	42.700	20,060
2025-06-23	41.250	42.650	41.250	42.400	42.400	29,000
2025-06-20	43.750	43.850	42.200	42.600	42.600	86,020
2025-06-19	44.500	44.700	43.850	44.200	44.200	30,000
2025-06-18	44.500	45.500	44.500	44.800	44.800	27,105
2025-06-17	45.350	46.000	44.550	44.800	44.800	27,000
2025-06-16	45.100	45.650	44.800	44.850	44.850	17,135
2025-06-13	45.600	46.000	45.550	46.000	46.000	7,000
2025-06-12	46.300	47.700	46.000	46.400	46.400	14,025
2025-06-11	45.950	46.900	45.500	46.300	46.300	21,000
2025-06-10	45.600	46.000	45.600	45.950	45.950	17,100
2025-06-09	46.150	46.350	45.300	45.600	45.600	47,000
2025-06-06	46.850	48.150	46.500	46.500	46.500	25,000
2025-06-05	46.700	46.850	46.200	46.850	46.850	11,000
2025-06-04	46.550	48.050	46.400	46.900	46.900	25,000
2025-06-03	48.100	48.100	46.000	46.400	46.400	22,000
2025-06-02	47.550	48.950	46.450	46.900	46.900	50,000
2025-05-29	46.650	47.700	46.300	47.500	47.500	39,000
2025-05-28	48.200	48.200	46.300	46.850	46.850	85,000
2025-05-27	49.250	49.750	47.800	47.900	47.900	52,090
2025-05-26	49.250	49.850	49.200	49.250	49.250	17,000
2025-05-23	49.150	49.550	49.150	49.250	49.250	13,000
2025-05-22	49.350	49.350	48.750	49.150	49.150	32,000
2025-05-21	50.000	50.000	48.650	49.150	49.150	46,178
2025-05-20	48.800	50.600	48.650	48.700	48.700	96,000
2025-05-19	49.300	49.300	48.500	48.650	48.650	43,000
2025-05-16	47.250	48.850	47.150	48.600	48.600	79,000
2025-05-15	47.000	47.200	46.900	47.100	47.100	45,001
2025-05-14	46.600	47.100	46.400	47.100	47.100	52,000
2025-05-13	46.300	47.100	46.000	46.600	46.600	56,020
2025-05-12	46.400	46.500	45.800	46.300	46.300	61,160
2025-05-09	44.900	46.300	43.950	46.300	46.300	69,000
2025-05-08	44.350	46.200	44.350	44.900	44.900	82,968
2025-05-07	46.600	46.600	44.050	44.900	44.900	130,000
2025-05-06	47.700	47.750	46.150	47.350	47.350	121,500
2025-05-05	49.950	51.300	46.850	47.800	47.800	451,000

← NewerPage 6 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.