Fun Yours Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	51.100	51.100	50.500	50.800	34.788	22,440
2024-05-06	53.500	53.500	51.000	51.700	35.405	56,760
2024-05-03	51.500	51.900	51.100	51.700	35.405	11,880
2024-05-02	49.900	52.100	49.900	51.900	35.542	48,840
2024-04-30	49.750	49.900	49.300	49.900	34.172	19,800
2024-04-29	50.000	50.000	49.400	49.500	33.898	34,320
2024-04-26	50.600	50.600	49.050	49.500	33.898	9,240
2024-04-25	49.150	49.150	47.950	49.000	33.556	19,800
2024-04-24	48.650	49.000	48.050	49.000	33.556	22,440
2024-04-23	49.000	49.650	48.400	48.400	33.145	17,160
2024-04-22	49.050	49.050	47.700	47.800	32.734	13,200
2024-04-19	50.700	50.900	47.800	47.950	32.837	63,360
2024-04-18	47.900	49.300	47.800	49.200	33.693	79,200
2024-04-17	48.400	49.500	48.350	48.350	33.110	75,240
2024-04-16	50.800	52.400	48.000	48.900	33.487	75,240
2024-04-15	51.800	52.200	50.800	51.000	34.925	39,600
2024-04-12	52.300	53.600	52.000	52.600	36.021	21,120
2024-04-11	53.000	54.000	52.100	52.300	35.815	63,360
2024-04-10	54.500	54.500	52.700	53.400	36.569	34,320
2024-04-09	54.500	54.500	53.500	53.600	36.706	33,000
2024-04-08	52.800	54.800	52.800	54.500	37.322	46,200
2024-04-03	52.000	52.700	51.200	52.600	36.021	62,040
2024-04-02	52.200	53.600	50.600	52.600	36.021	66,000
2024-04-01	52.800	53.500	52.300	53.000	36.295	15,840
2024-03-29	52.200	52.800	52.100	52.800	36.158	17,160
2024-03-28	54.900	54.900	51.900	52.700	36.089	50,160
2024-03-27	53.000	53.700	51.800	53.600	36.706	35,640
2024-03-26	52.800	52.800	52.800	52.800	36.158	0
2024-03-25	52.800	52.800	52.800	52.800	36.158	0
2024-03-22	53.400	53.400	51.900	52.800	36.158	34,320
2024-03-21	53.200	53.400	52.300	53.400	36.569	59,400
2024-03-20	54.700	54.700	52.800	54.000	36.980	31,680
2024-03-19	54.200	54.200	53.000	53.800	36.843	18,480
2024-03-18	53.800	53.800	53.800	53.800	36.843	0
2024-03-15	54.500	54.600	52.000	53.800	36.843	62,040
2024-03-14	55.400	55.400	53.100	53.600	36.706	112,200
2024-03-13	57.300	57.300	55.800	55.800	38.212	52,800
2024-03-12	57.300	57.900	55.200	57.300	39.239	88,440
2024-03-11	57.300	58.700	57.300	57.700	39.513	22,440
2024-03-08	58.000	58.000	56.500	56.800	38.897	101,640
2024-03-07	59.000	59.000	57.300	58.200	39.856	117,480
2024-03-06	57.800	59.600	57.800	59.100	40.472	43,560
2024-03-05	60.800	61.000	58.100	58.700	40.198	132,000
2024-03-04	59.800	63.200	59.800	60.600	41.499	364,320
2024-03-01	58.800	58.800	57.600	58.500	40.061	76,560
2024-02-29	56.200	57.300	56.000	57.000	39.034	33,000
2024-02-27	57.400	57.500	55.500	56.000	38.349	58,080
2024-02-26	57.900	57.900	55.800	56.700	38.829	116,160
2024-02-23	58.200	58.200	57.000	57.100	39.103	95,040
2024-02-22	59.300	60.400	57.700	58.500	40.061	76,560
2024-02-21	58.200	59.400	58.000	59.300	40.609	56,760
2024-02-20	58.800	58.900	58.000	58.500	40.061	66,000
2024-02-19	61.900	61.900	59.300	59.300	40.609	109,560
2024-02-16	65.000	65.000	58.800	61.900	42.390	216,480
2024-02-15	58.000	62.700	56.100	62.700	42.937	114,840
2024-02-05	57.900	58.000	56.800	57.700	39.513	96,360
2024-02-02	59.500	60.000	58.000	58.500	40.061	174,240
2024-02-01	60.800	60.800	58.100	59.500	40.746	95,040
2024-01-31	60.000	62.200	60.000	60.800	41.636	76,560
2024-01-30	62.300	62.300	59.200	60.500	41.431	102,960

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	2.0000 TWD
2025-09-02	1.2000 TWD
2024-09-02	0.5500 TWD
2023-09-11	1.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.