Fu Yu Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 67.300 | 68.800 | 67.100 | 67.300 | 67.300 | 35,000 |
| 2025-01-22 | 67.200 | 68.100 | 66.700 | 67.400 | 67.400 | 25,000 |
| 2025-01-21 | 67.200 | 67.500 | 66.500 | 67.200 | 67.200 | 19,000 |
| 2025-01-20 | 67.900 | 69.200 | 66.000 | 67.100 | 67.100 | 31,000 |
| 2025-01-17 | 67.600 | 69.100 | 67.200 | 67.900 | 67.900 | 22,000 |
| 2025-01-16 | 69.800 | 69.900 | 68.100 | 68.800 | 68.800 | 20,000 |
| 2025-01-15 | 69.500 | 69.800 | 68.100 | 68.700 | 68.700 | 20,000 |
| 2025-01-14 | 67.700 | 69.500 | 67.400 | 69.500 | 69.500 | 37,000 |
| 2025-01-13 | 67.100 | 67.500 | 65.100 | 67.500 | 67.500 | 131,000 |
| 2025-01-10 | 67.800 | 67.900 | 65.900 | 66.700 | 66.700 | 46,000 |
| 2025-01-09 | 69.500 | 69.600 | 67.500 | 68.000 | 68.000 | 54,000 |
| 2025-01-08 | 69.000 | 69.800 | 68.900 | 69.700 | 69.700 | 50,000 |
| 2025-01-07 | 70.500 | 70.500 | 69.400 | 69.900 | 69.900 | 41,000 |
| 2025-01-06 | 70.100 | 70.500 | 70.000 | 70.500 | 70.500 | 41,000 |
| 2025-01-03 | 70.000 | 70.100 | 69.100 | 69.800 | 69.800 | 16,000 |
| 2025-01-02 | 69.400 | 70.000 | 69.400 | 69.800 | 69.800 | 20,000 |
| 2024-12-31 | 69.000 | 69.400 | 68.200 | 69.400 | 69.400 | 29,000 |
| 2024-12-30 | 68.800 | 70.300 | 68.800 | 69.500 | 69.500 | 51,000 |
| 2024-12-27 | 68.900 | 68.900 | 68.500 | 68.900 | 68.900 | 15,000 |
| 2024-12-26 | 69.800 | 69.800 | 68.000 | 68.900 | 68.900 | 48,000 |
| 2024-12-25 | 67.600 | 68.900 | 67.600 | 68.800 | 68.800 | 28,000 |
| 2024-12-24 | 67.100 | 68.300 | 66.900 | 67.300 | 67.300 | 46,000 |
| 2024-12-23 | 67.300 | 67.600 | 66.000 | 67.100 | 67.100 | 44,000 |
| 2024-12-20 | 69.800 | 69.800 | 66.500 | 66.500 | 66.500 | 58,000 |
| 2024-12-19 | 67.000 | 67.600 | 66.700 | 67.600 | 67.600 | 64,000 |
| 2024-12-18 | 64.500 | 68.200 | 64.500 | 67.500 | 67.500 | 47,000 |
| 2024-12-17 | 70.300 | 70.500 | 65.900 | 65.900 | 65.900 | 259,000 |
| 2024-12-16 | 71.700 | 71.800 | 70.100 | 70.300 | 70.300 | 64,000 |
| 2024-12-13 | 72.300 | 72.300 | 70.700 | 71.100 | 71.100 | 53,000 |
| 2024-12-12 | 72.900 | 72.900 | 71.400 | 72.300 | 72.300 | 29,000 |
| 2024-12-11 | 74.100 | 74.100 | 71.200 | 72.500 | 72.500 | 82,000 |
| 2024-12-10 | 71.000 | 71.900 | 70.900 | 71.000 | 71.000 | 94,000 |
| 2024-12-09 | 72.600 | 72.600 | 71.000 | 71.000 | 71.000 | 103,000 |
| 2024-12-06 | 71.500 | 72.600 | 71.000 | 72.300 | 72.300 | 59,000 |
| 2024-12-05 | 71.500 | 72.500 | 70.900 | 71.000 | 71.000 | 62,000 |
| 2024-12-04 | 70.400 | 72.800 | 70.400 | 71.500 | 71.500 | 100,000 |
| 2024-12-03 | 73.000 | 73.000 | 70.000 | 70.400 | 70.400 | 303,000 |
| 2024-12-02 | 74.300 | 74.900 | 72.500 | 72.700 | 72.700 | 138,000 |
| 2024-11-29 | 74.600 | 74.600 | 72.700 | 74.100 | 74.100 | 172,000 |
| 2024-11-28 | 73.000 | 74.200 | 72.000 | 74.000 | 74.000 | 151,000 |
| 2024-11-27 | 73.200 | 74.500 | 71.300 | 72.900 | 72.900 | 229,000 |
| 2024-11-26 | 73.800 | 75.000 | 72.500 | 73.200 | 73.200 | 466,000 |
| 2024-11-25 | 70.500 | 73.400 | 70.200 | 72.600 | 72.600 | 273,000 |
| 2024-11-22 | 70.100 | 72.400 | 69.600 | 70.200 | 70.200 | 207,000 |
| 2024-11-21 | 68.900 | 70.000 | 68.600 | 70.000 | 70.000 | 120,000 |
| 2024-11-20 | 66.600 | 67.900 | 66.600 | 67.900 | 67.900 | 53,835 |
| 2024-11-19 | 65.200 | 66.900 | 65.200 | 66.600 | 66.600 | 58,000 |
| 2024-11-18 | 65.300 | 67.900 | 65.300 | 65.900 | 65.900 | 112,000 |
| 2024-11-15 | 63.800 | 66.500 | 63.800 | 66.200 | 66.200 | 79,000 |
| 2024-11-14 | 64.200 | 65.000 | 63.600 | 63.800 | 63.800 | 80,000 |
| 2024-11-13 | 65.900 | 65.900 | 64.200 | 65.000 | 65.000 | 47,000 |
| 2024-11-12 | 64.700 | 65.500 | 64.000 | 65.000 | 65.000 | 80,000 |
| 2024-11-11 | 63.900 | 65.000 | 63.200 | 64.700 | 64.700 | 68,000 |
| 2024-11-08 | 64.000 | 65.700 | 64.000 | 64.500 | 64.500 | 48,000 |
| 2024-11-07 | 62.500 | 63.800 | 62.100 | 63.400 | 63.400 | 47,000 |
| 2024-11-06 | 62.100 | 62.100 | 61.800 | 62.100 | 62.100 | 9,000 |
| 2024-11-05 | 63.300 | 63.300 | 61.800 | 62.100 | 62.100 | 33,000 |
| 2024-11-04 | 63.900 | 63.900 | 61.200 | 61.700 | 61.700 | 79,000 |
| 2024-11-01 | 60.400 | 62.900 | 60.400 | 62.900 | 62.900 | 77,000 |
| 2024-10-31 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
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.