Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.850	42.850	41.950	42.250	42.250	7,064
2026-10-15	41.800	42.450	41.600	41.850	41.850	40,000
2026-10-14	42.150	42.450	41.950	42.300	42.300	21,000
2026-10-13	42.100	42.300	41.800	42.200	42.200	67,100
2026-10-12	42.450	42.450	41.850	42.150	42.150	67,000
2026-10-08	42.850	43.200	42.650	42.850	42.850	34,000
2026-10-07	42.850	43.450	42.850	43.000	43.000	41,000
2026-10-06	43.450	43.450	42.850	42.850	42.850	26,000
2026-10-05	44.500	45.200	42.000	42.800	42.800	185,025
2026-10-02	44.500	45.150	44.150	44.500	44.500	100,000
2026-10-01	44.900	45.950	44.650	45.050	45.050	17,252
2026-09-30	45.250	45.250	44.750	45.000	45.000	23,048
2026-09-29	45.650	45.650	44.950	45.250	45.250	14,000
2026-09-24	44.700	45.750	44.700	45.250	45.250	28,474
2026-09-23	45.200	45.200	44.600	44.750	44.750	37,000
2026-09-22	45.350	45.600	44.850	45.450	45.450	34,000
2026-09-21	45.500	45.900	45.050	45.750	45.750	27,000
2026-09-18	47.000	47.000	44.550	45.500	45.500	181,000
2026-09-17	43.700	43.900	43.700	43.900	43.900	11,000
2026-09-16	43.550	43.950	43.450	43.700	43.700	20,000
2026-09-15	43.850	44.200	43.100	43.900	43.900	52,100
2026-09-14	43.800	44.450	43.750	44.050	44.050	79,633
2026-09-11	43.900	44.150	43.300	43.400	43.400	77,000
2026-09-10	44.100	44.500	43.850	44.050	44.050	62,016
2026-09-09	45.000	45.750	43.850	43.850	43.850	190,004
2026-09-08	45.200	45.650	44.950	45.000	45.000	124,028
2026-09-07	46.800	46.800	45.000	45.000	45.000	194,601
2026-09-04	47.250	47.550	46.900	47.200	47.200	26,007
2026-09-03	47.750	47.750	46.900	47.250	47.250	53,003
2026-09-02	47.750	47.800	47.000	47.500	47.500	49,008
2026-09-01	46.750	47.900	46.750	47.800	47.800	61,001
2026-08-31	46.750	47.250	46.400	47.200	47.200	79,000
2026-08-28	46.650	47.600	46.600	47.250	47.250	34,020
2026-08-27	47.500	47.900	46.350	46.700	46.700	137,000
2026-08-26	46.300	47.500	46.300	47.500	47.500	70,029
2026-08-25	47.850	47.850	46.000	46.300	46.300	153,001
2026-08-24	47.800	49.000	47.500	48.700	47.200	187,013
2026-08-21	47.200	47.750	47.150	47.700	46.231	93,000
2026-08-20	47.150	47.600	47.000	47.200	45.746	51,000
2026-08-19	47.500	47.500	46.700	47.050	45.601	40,000
2026-08-18	47.500	47.500	46.750	47.200	45.746	58,000
2026-08-17	46.600	47.500	46.050	47.500	46.037	154,000
2026-08-14	46.600	46.950	45.900	45.900	45.900	129,000
2026-08-13	46.000	46.750	45.750	46.600	46.600	133,000
2026-08-12	44.900	45.850	44.900	45.800	45.800	105,000
2026-08-11	45.200	45.300	44.200	44.950	44.950	99,365
2026-08-10	47.600	48.500	45.000	45.200	45.200	445,000
2026-08-07	45.250	48.600	45.250	47.600	47.600	638,107
2026-08-06	45.250	45.450	44.500	45.000	45.000	216,000
2026-08-05	43.550	45.900	43.150	45.400	45.400	181,060
2026-08-04	43.550	44.000	43.000	43.550	43.550	131,140
2026-08-03	42.600	44.400	41.900	44.300	44.300	151,300
2026-07-31	40.850	43.150	40.700	42.400	42.400	284,411
2026-07-30	41.450	41.450	40.450	40.800	40.800	121,000
2026-07-29	41.200	41.600	40.350	41.500	41.500	312,000
2026-07-28	41.000	41.950	40.000	41.500	41.500	298,003
2026-07-27	40.600	41.500	40.600	41.500	41.500	29,000
2026-07-24	41.300	41.500	40.400	41.300	41.300	51,000
2026-07-23	41.100	41.350	40.350	41.100	41.100	89,000
2026-07-22	41.000	41.200	40.000	40.950	40.950	101,000

Page 1 of 5 · 242 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.