Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	44.950	46.700	44.750	46.700	46.700	186,627
2025-04-30	45.000	45.750	44.500	44.750	44.750	137,000
2025-04-29	43.850	45.150	43.850	44.700	44.700	114,000
2025-04-28	43.300	44.000	43.300	43.950	43.950	42,000
2025-04-25	44.250	44.250	43.000	43.700	43.700	59,000
2025-04-24	42.300	42.550	42.100	42.500	42.500	14,161
2025-04-23	41.350	42.600	41.200	42.550	42.550	74,000
2025-04-22	40.000	41.000	40.000	40.300	40.300	72,007
2025-04-21	42.950	43.000	41.000	41.000	41.000	104,000
2025-04-18	43.500	43.700	42.650	43.150	43.150	61,000
2025-04-17	43.500	44.000	43.000	43.200	43.200	123,000
2025-04-16	45.800	45.800	43.900	43.950	43.950	93,000
2025-04-15	42.350	45.550	42.350	45.100	45.100	237,000
2025-04-14	44.000	44.000	40.100	41.650	41.650	305,037
2025-04-11	41.000	42.550	39.950	42.550	42.550	219,060
2025-04-10	44.400	44.800	43.500	44.200	44.200	560,000
2025-04-09	40.900	43.250	40.900	40.900	40.900	333,000
2025-04-08	45.400	45.400	45.400	45.400	45.400	126,000
2025-04-07	50.400	50.400	50.400	50.400	50.400	17,000
2025-04-02	57.200	57.200	55.300	55.900	55.900	75,000
2025-04-01	56.500	57.500	55.700	56.600	56.600	95,000
2025-03-31	59.000	59.100	55.300	55.400	55.400	252,000
2025-03-28	62.000	62.700	60.200	60.300	60.300	88,040
2025-03-27	62.500	63.400	62.200	62.200	62.200	44,000
2025-03-26	61.600	62.700	61.600	62.500	62.500	19,000
2025-03-25	63.000	63.000	61.600	61.600	61.600	76,000
2025-03-24	62.100	63.500	62.000	63.000	63.000	84,000
2025-03-21	61.600	63.100	60.100	62.200	62.200	108,000
2025-03-20	60.600	61.700	60.000	61.600	61.600	30,009
2025-03-19	61.500	62.400	60.500	60.600	60.600	103,020
2025-03-18	61.300	62.500	61.300	61.700	61.700	55,000
2025-03-17	61.500	62.000	61.100	61.200	61.200	87,001
2025-03-14	61.500	62.000	61.300	61.500	61.500	62,000
2025-03-13	61.400	62.500	61.400	61.800	61.800	116,000
2025-03-12	64.200	64.300	60.800	61.200	61.200	264,021
2025-03-11	66.500	66.500	61.000	64.100	64.100	473,000
2025-03-10	67.200	68.100	66.200	66.800	66.800	543,000
2025-03-07	72.500	72.800	70.900	72.200	72.200	68,240
2025-03-06	73.000	73.100	72.000	72.300	72.300	120,000
2025-03-05	74.200	74.200	72.200	73.000	73.000	66,000
2025-03-04	72.200	72.900	71.400	72.200	72.200	86,000
2025-03-03	71.900	74.000	71.500	72.700	72.700	102,084
2025-02-27	72.000	72.200	71.200	72.200	72.200	52,000
2025-02-26	73.400	74.700	71.700	72.000	72.000	180,305
2025-02-25	76.400	76.400	74.000	74.300	74.300	106,000
2025-02-24	75.800	75.800	74.700	75.100	75.100	62,010
2025-02-21	74.000	75.100	74.000	74.700	74.700	48,050
2025-02-20	73.300	74.500	72.700	74.000	74.000	46,000
2025-02-19	73.400	75.100	73.100	73.200	73.200	114,000
2025-02-18	72.600	74.900	72.600	73.800	73.800	103,000
2025-02-17	72.200	72.400	71.000	72.400	72.400	62,000
2025-02-14	70.500	71.900	69.900	71.900	71.900	64,002
2025-02-13	69.000	71.200	69.000	70.500	70.500	86,000
2025-02-12	68.100	70.500	68.100	70.000	70.000	78,000
2025-02-11	70.300	70.400	68.700	68.700	68.700	69,000
2025-02-10	68.000	70.700	66.800	70.000	70.000	131,020
2025-02-07	66.200	67.400	66.200	66.800	66.800	16,075
2025-02-06	65.200	68.000	65.200	66.300	66.300	44,075
2025-02-05	66.000	66.300	66.000	66.300	66.300	20,000
2025-02-04	67.000	67.700	65.500	66.000	66.000	83,029

← NewerPage 7 of 21 · 1,220 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.