Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	60.200	60.800	59.000	60.500	60.500	155,000
2024-10-29	60.500	61.000	59.700	59.700	59.700	100,000
2024-10-28	58.000	60.800	58.000	60.400	60.400	87,000
2024-10-25	63.400	63.400	57.800	58.200	58.200	518,000
2024-10-24	65.000	65.300	60.600	61.100	61.100	194,000
2024-10-23	66.500	66.500	64.500	64.800	64.800	57,000
2024-10-22	66.500	66.500	65.400	65.400	65.400	42,000
2024-10-21	66.400	66.800	65.200	66.500	66.500	44,000
2024-10-18	68.900	68.900	65.500	66.300	66.300	187,000
2024-10-17	68.000	70.300	67.700	68.700	68.700	138,000
2024-10-16	66.900	67.800	66.800	67.300	67.300	109,000
2024-10-15	66.000	67.200	65.400	66.900	66.900	71,000
2024-10-14	67.200	67.200	65.500	66.300	66.300	37,000
2024-10-11	67.000	67.000	65.400	66.200	66.200	102,000
2024-10-09	66.400	66.600	64.300	65.200	65.200	75,000
2024-10-08	64.400	66.400	64.400	66.400	66.400	81,000
2024-10-07	63.300	64.500	63.300	64.400	64.400	46,000
2024-10-04	62.800	64.600	62.800	63.400	63.400	107,000
2024-10-03	63.500	63.500	63.500	63.500	63.500	0
2024-10-02	63.500	63.500	63.500	63.500	63.500	0
2024-10-01	64.900	65.100	62.200	63.500	63.500	99,000
2024-09-30	65.500	66.000	64.500	64.900	64.900	117,000
2024-09-27	64.400	65.500	64.200	65.400	65.400	83,000
2024-09-26	65.700	65.800	63.100	64.400	64.400	124,000
2024-09-25	65.800	66.700	64.400	64.400	64.400	176,000
2024-09-24	63.200	66.700	63.200	64.500	64.500	387,000
2024-09-23	64.000	64.300	61.600	63.600	63.600	1,107,000
2024-09-20	71.000	72.400	68.400	68.400	68.400	525,000
2024-09-19	74.000	76.200	74.000	76.000	76.000	182,000
2024-09-18	74.700	74.700	72.400	73.300	73.300	169,000
2024-09-16	70.900	73.000	70.700	73.000	73.000	133,000
2024-09-13	70.200	73.900	70.200	70.700	70.700	213,000
2024-09-12	69.300	70.900	67.000	69.400	69.400	290,000
2024-09-11	68.900	69.100	63.800	67.400	67.400	1,059,000
2024-09-10	73.000	73.500	66.200	68.800	68.800	673,000
2024-09-09	75.600	75.600	72.500	72.800	72.800	485,000
2024-09-06	79.600	79.600	74.000	76.900	76.900	316,000
2024-09-05	81.800	83.400	78.100	78.400	78.400	177,000
2024-09-04	80.500	83.000	77.200	81.800	81.800	295,000
2024-09-03	86.700	87.500	83.600	84.200	84.200	182,000
2024-09-02	87.000	89.400	86.500	86.700	86.700	217,000
2024-08-30	86.200	87.500	85.000	86.700	86.700	218,000
2024-08-29	85.000	86.000	84.000	85.100	85.100	194,000
2024-08-28	85.400	88.100	84.400	85.100	85.100	241,000
2024-08-27	80.300	86.900	80.100	85.100	85.100	393,000
2024-08-26	78.900	81.800	78.200	80.100	80.100	396,000
2024-08-23	82.400	82.600	74.500	79.200	79.200	1,325,000
2024-08-22	85.100	88.000	83.200	83.900	82.600	854,000
2024-08-21	91.100	91.100	87.300	89.400	88.015	299,000
2024-08-20	96.000	96.000	91.000	91.600	90.181	692,000
2024-08-19	94.500	96.500	93.100	95.700	94.217	625,000
2024-08-16	92.500	96.300	91.600	93.900	93.900	804,000
2024-08-15	91.500	94.000	91.000	91.200	91.200	501,000
2024-08-14	94.000	94.700	91.400	91.500	91.500	475,000
2024-08-13	93.000	93.900	90.800	92.000	92.000	359,000
2024-08-12	90.500	97.300	90.500	91.800	91.800	586,000
2024-08-09	91.700	98.600	90.100	90.500	90.500	956,000
2024-08-08	86.700	91.200	83.200	90.600	90.600	884,000
2024-08-07	79.600	91.900	79.600	88.900	88.900	1,903,000
2024-08-06	96.800	96.800	87.200	87.200	87.200	605,000

← NewerPage 9 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.